|
Closing price on 2/18/2022
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
158,200 |
| Split-adjusted Price |
10.10 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.50 / +5.21%
|
9.70
|
10.20
|
9.70
|
10.10
|
9.80
|
10.10
|
158,200
|
|
|
2/17/2022
|
+0.20 / +2.04%
|
9.70
|
10.20
|
9.40
|
10.00
|
9.60
|
10.00
|
148,800
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
60,000
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
16,500
|
|
|
2/14/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
34,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
10.30
|
10,300
|
|
|
2/10/2022
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
5,300
|
|
|
2/9/2022
|
-0.10 / -0.98%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.30
|
10.10
|
4,600
|
|
|
2/8/2022
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.20
|
10.10
|
6,800
|
|
|
2/7/2022
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
9,900
|
|
|
1/28/2022
|
-0.70 / -6.60%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.80
|
9.90
|
3,100
|
|
|
1/27/2022
|
+0.80 / +8.16%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
1/26/2022
|
+0.60 / +6.19%
|
10.00
|
10.30
|
9.80
|
10.30
|
9.80
|
10.30
|
5,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.30
|
10.10
|
9.30
|
10.00
|
9.70
|
10.00
|
12,200
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
38,200
|
|
|
1/21/2022
|
+0.10 / +0.96%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.00
|
10.50
|
7,400
|
|
|
1/20/2022
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
600
|
|
|
1/19/2022
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.00
|
10.00
|
34,300
|
|
|
1/18/2022
|
-0.80 / -7.55%
|
10.60
|
10.60
|
9.60
|
9.80
|
9.80
|
9.80
|
28,800
|
|
|
1/17/2022
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.60
|
10.50
|
63,300
|
|
|
1/14/2022
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
82,100
|
|
|
1/13/2022
|
-0.40 / -3.57%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.90
|
10.80
|
78,700
|
|
|
1/12/2022
|
-0.70 / -5.74%
|
12.30
|
12.30
|
10.80
|
11.50
|
11.20
|
11.50
|
38,300
|
|
|
1/11/2022
|
+0.10 / +0.85%
|
11.50
|
13.00
|
11.50
|
11.80
|
12.20
|
11.80
|
50,000
|
|
|
1/10/2022
|
+1.50 / +13.76%
|
10.90
|
12.50
|
10.80
|
12.40
|
11.70
|
12.40
|
433,200
|
|
|
1/7/2022
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.90
|
10.80
|
134,900
|
|
|
1/6/2022
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
70,100
|
|
|
1/5/2022
|
-0.30 / -2.70%
|
11.20
|
11.30
|
10.80
|
10.80
|
11.00
|
10.80
|
50,000
|
|
|
1/4/2022
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.90
|
10.90
|
11.10
|
10.90
|
68,400
|
|
|
12/31/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
61,200
|
|
|