|
Closing price on 2/25/2021
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
11,000 |
| Split-adjusted Price |
9.50 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
11,000
|
|
|
2/24/2021
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.49
|
9.40
|
27,300
|
|
|
2/23/2021
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
41,600
|
|
|
2/22/2021
|
-0.50 / -4.90%
|
10.10
|
10.20
|
8.70
|
9.70
|
9.84
|
9.70
|
41,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
10.10
|
10,000
|
|
|
2/18/2021
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
183,100
|
|
|
2/17/2021
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.90
|
10.00
|
89,500
|
|
|
2/9/2021
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.60
|
9.80
|
20,300
|
|
|
2/8/2021
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.40
|
9.80
|
9.60
|
9.80
|
51,500
|
|
|
2/5/2021
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.84
|
10.00
|
11,000
|
|
|
2/4/2021
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.79
|
10.00
|
72,100
|
|
|
2/3/2021
|
+0.30 / +3.26%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.48
|
9.50
|
104,500
|
|
|
2/2/2021
|
+0.10 / +1.08%
|
8.80
|
9.40
|
8.70
|
9.40
|
9.17
|
9.40
|
38,000
|
|
|
2/1/2021
|
-0.50 / -5.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.32
|
9.00
|
57,300
|
|
|
1/29/2021
|
+0.50 / +5.38%
|
9.00
|
10.00
|
9.00
|
9.80
|
9.52
|
9.80
|
16,600
|
|
|
1/28/2021
|
-1.30 / -13.27%
|
10.00
|
10.00
|
8.40
|
8.50
|
9.27
|
8.50
|
145,700
|
|
|
1/27/2021
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.84
|
9.90
|
2,139,400
|
|
|
1/26/2021
|
-0.50 / -4.72%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.07
|
10.10
|
94,500
|
|
|
1/25/2021
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.00
|
10.80
|
10.57
|
10.80
|
31,700
|
|
|
1/22/2021
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.80
|
11.00
|
10.95
|
11.00
|
85,100
|
|
|
1/21/2021
|
-0.40 / -3.48%
|
12.00
|
12.00
|
10.80
|
11.10
|
11.08
|
11.10
|
150,300
|
|
|
1/20/2021
|
-0.90 / -6.72%
|
13.20
|
13.30
|
12.50
|
12.50
|
12.71
|
11.32
|
2,624,400
|
|
|
1/19/2021
|
-0.40 / -3.01%
|
13.50
|
13.60
|
12.90
|
12.90
|
13.36
|
11.68
|
2,752,900
|
|
|
1/18/2021
|
+0.60 / +4.65%
|
12.90
|
13.70
|
12.80
|
13.50
|
13.35
|
12.22
|
462,200
|
|
|
1/15/2021
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.85
|
11.59
|
115,200
|
|
|
1/14/2021
|
+0.80 / +6.50%
|
13.00
|
13.70
|
12.50
|
13.10
|
13.26
|
11.86
|
181,700
|
|
|
1/13/2021
|
+1.60 / +14.41%
|
11.30
|
12.70
|
11.20
|
12.70
|
12.26
|
11.50
|
266,000
|
|
|
1/12/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.12
|
10.41
|
100,400
|
|
|
1/11/2021
|
+1.20 / +12.00%
|
10.50
|
11.30
|
10.40
|
11.20
|
10.97
|
10.14
|
96,500
|
|
|
1/8/2021
|
+0.40 / +3.92%
|
10.30
|
10.60
|
9.90
|
10.60
|
10.02
|
9.60
|
9,300
|
|
|