Closing price on 3/28/2012
|
|
Open |
7.00 |
High |
8.00 |
Low |
6.70 |
Volume |
253,600 |
Split-adjusted Price |
4.13 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2012
|
+0.30 / +4.05%
|
7.00
|
8.00
|
6.70
|
7.70
|
6.70
|
4.13
|
253,600
|
|
3/27/2012
|
-0.90 / -10.84%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
3.97
|
132,500
|
|
3/26/2012
|
+0.70 / +9.21%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
4.45
|
10,000
|
|
3/23/2012
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.08
|
500
|
|
3/22/2012
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.13
|
3,700
|
|
3/21/2012
|
-0.50 / -6.02%
|
8.50
|
8.50
|
7.50
|
7.80
|
7.70
|
4.18
|
5,600
|
|
3/20/2012
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.45
|
100
|
|
3/19/2012
|
+1.20 / +15.38%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.30
|
4.83
|
2,000
|
|
3/16/2012
|
-0.50 / -5.88%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.93
|
4.29
|
17,900
|
|
3/15/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.56
|
0
|
|
3/14/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.56
|
100
|
|
3/13/2012
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.29
|
4,000
|
|
3/12/2012
|
-0.70 / -8.75%
|
8.40
|
8.40
|
7.30
|
7.30
|
7.40
|
3.92
|
4,900
|
|
3/9/2012
|
+0.40 / +5.33%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.00
|
4.24
|
300
|
|
3/8/2012
|
-0.60 / -7.41%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
4.02
|
2,300
|
|
3/7/2012
|
-0.70 / -7.95%
|
9.80
|
9.80
|
8.10
|
8.10
|
8.20
|
4.34
|
4,900
|
|
3/6/2012
|
+0.40 / +4.76%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.00
|
4.72
|
3,100
|
|
3/5/2012
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.51
|
6,200
|
|
3/2/2012
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.70
|
7.70
|
8.50
|
4.13
|
61,000
|
|
3/1/2012
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.56
|
2,900
|
|
2/29/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.88
|
0
|
|
2/28/2012
|
-0.50 / -5.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.88
|
1,500
|
|
2/27/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.15
|
0
|
|
2/24/2012
|
-0.90 / -8.57%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.15
|
4,200
|
|
2/23/2012
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.63
|
2,100
|
|
2/22/2012
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.11
|
100
|
|
2/21/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.58
|
0
|
|
2/20/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.58
|
0
|
|
2/17/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.58
|
0
|
|
2/16/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.58
|
0
|
|
|