|
Closing price on 3/15/2018
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
4,500 |
| Split-adjusted Price |
5.36 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
5.36
|
4,500
|
|
|
3/14/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.11
|
5.19
|
2,120
|
|
|
3/13/2018
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.19
|
7,600
|
|
|
3/12/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
0
|
|
|
3/9/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
0
|
|
|
3/8/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
5,000
|
|
|
3/7/2018
|
-0.70 / -10.14%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.27
|
13,105
|
|
|
3/6/2018
|
+0.70 / +11.29%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.99
|
5.87
|
1,820
|
|
|
3/5/2018
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.27
|
3,100
|
|
|
3/2/2018
|
+0.20 / +3.17%
|
5.30
|
6.50
|
5.30
|
6.50
|
5.41
|
5.53
|
1,100
|
|
|
3/1/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
5.36
|
4,082
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
14,700
|
|
|
2/27/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
23,900
|
|
|
2/26/2018
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.29
|
5.36
|
1,100
|
|
|
2/23/2018
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.19
|
500
|
|
|
2/22/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.27
|
2,390
|
|
|
2/21/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.27
|
10,002
|
|
|
2/13/2018
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.27
|
10,700
|
|
|
2/12/2018
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
5.36
|
26,417
|
|
|
2/9/2018
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.22
|
5.27
|
25,000
|
|
|
2/8/2018
|
+0.30 / +5.00%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.50
|
5.36
|
302
|
|
|
2/7/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.10
|
0
|
|
|
2/6/2018
|
-0.40 / -6.25%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.01
|
5.10
|
42,900
|
|
|
2/5/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
0
|
|
|
2/2/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
2
|
|
|
2/1/2018
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
5,000
|
|
|
1/31/2018
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.44
|
5.27
|
4,900
|
|
|
1/30/2018
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.61
|
200
|
|
|
1/29/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
0
|
|
|
1/26/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
357
|
|
|