Closing price on 3/22/2010
|
|
Open |
37.80 |
High |
37.80 |
Low |
36.00 |
Volume |
3,800 |
Split-adjusted Price |
11.11 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2010
|
-1.70 / -4.50%
|
37.80
|
37.80
|
36.00
|
36.10
|
36.40
|
11.11
|
3,800
|
|
3/19/2010
|
-1.50 / -3.95%
|
38.50
|
38.50
|
36.50
|
36.50
|
37.50
|
11.23
|
7,850
|
|
3/18/2010
|
+2.00 / +5.56%
|
39.90
|
39.90
|
38.00
|
38.00
|
39.20
|
11.70
|
1,650
|
|
3/17/2010
|
-2.00 / -5.26%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.30
|
11.08
|
1,600
|
|
3/16/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
0
|
|
3/15/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
0
|
|
3/12/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
9,000
|
|
3/11/2010
|
-0.50 / -1.30%
|
38.60
|
38.60
|
38.00
|
38.00
|
38.20
|
11.70
|
7,000
|
|
3/10/2010
|
+3.00 / +8.45%
|
35.00
|
38.50
|
33.00
|
38.50
|
35.90
|
11.85
|
9,865
|
|
3/9/2010
|
+0.50 / +1.43%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.40
|
10.93
|
19,000
|
|
3/8/2010
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.77
|
1,000
|
|
3/5/2010
|
-0.50 / -1.39%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
10.93
|
500
|
|
3/4/2010
|
-2.00 / -5.26%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.60
|
11.08
|
16,500
|
|
3/3/2010
|
+3.00 / +8.57%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
61
|
|
3/2/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.77
|
17,400
|
|
3/1/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.77
|
4,000
|
|
2/26/2010
|
-1.00 / -2.78%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.88
|
10.77
|
22,133
|
|
2/25/2010
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.80
|
11.08
|
6,000
|
|
2/24/2010
|
-2.00 / -5.26%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.30
|
11.08
|
7,000
|
|
2/23/2010
|
-4.00 / -9.52%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
10
|
|
2/22/2010
|
+3.60 / +9.38%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
12.93
|
20
|
|
2/12/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
11.82
|
0
|
|
2/11/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
11.82
|
0
|
|
2/10/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
11.82
|
0
|
|
2/9/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
11.82
|
0
|
|
2/8/2010
|
+0.40 / +1.05%
|
38.00
|
38.50
|
38.00
|
38.40
|
38.40
|
11.82
|
3,500
|
|
2/5/2010
|
+3.70 / +9.95%
|
35.00
|
40.90
|
35.00
|
40.90
|
37.20
|
12.59
|
9,000
|
|
2/4/2010
|
+3.20 / +9.41%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
11.45
|
100
|
|
2/3/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.47
|
0
|
|
2/2/2010
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.47
|
1,000
|
|
|