|
Closing price on 12/4/2020
|
|
| Open |
9.20 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
8,000 |
| Split-adjusted Price |
9.06 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.50
|
9.06
|
8,000
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
84,500
|
|
|
12/2/2020
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
9.06
|
71,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
0
|
|
|
11/27/2020
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
400
|
|
|
11/26/2020
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
2,000
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
0
|
|
|
11/24/2020
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
4,500
|
|
|
11/23/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.42
|
0
|
|
|
11/20/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.33
|
400
|
|
|
11/19/2020
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.33
|
100
|
|
|
11/18/2020
|
-0.90 / -9.09%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
8.15
|
1,800
|
|
|
11/17/2020
|
0.00 / 0.00%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.88
|
9.06
|
14,000
|
|
|
11/16/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
14,000
|
|
|
11/13/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
1,500
|
|
|
11/12/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.15
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
9.06
|
4,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
11,000
|
|
|
11/9/2020
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.97
|
9.06
|
700
|
|
|
11/6/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
2,100
|
|
|
11/5/2020
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
3,100
|
|
|
11/4/2020
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.61
|
8.69
|
3,100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.64
|
8.60
|
4,000
|
|
|
11/2/2020
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.60
|
3,100
|
|
|
10/30/2020
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.16
|
9.42
|
500
|
|
|
10/29/2020
|
+1.20 / +13.64%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
200
|
|
|
10/28/2020
|
-0.80 / -8.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.66
|
7.97
|
10,500
|
|
|
10/27/2020
|
-0.20 / -2.04%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.25
|
8.69
|
800
|
|
|
10/26/2020
|
-0.80 / -7.55%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
200
|
|
|