|
Closing price on 3/30/2022
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
41,600 |
| Split-adjusted Price |
11.10 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
+0.10 / +0.91%
|
11.70
|
11.80
|
11.00
|
11.10
|
11.20
|
11.10
|
41,600
|
|
|
3/29/2022
|
+1.10 / +10.38%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.00
|
11.70
|
143,900
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
84,000
|
|
|
3/25/2022
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.70
|
10.80
|
38,300
|
|
|
3/24/2022
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.30
|
10.60
|
13,000
|
|
|
3/23/2022
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.30
|
10.20
|
31,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.50
|
10.60
|
42,700
|
|
|
3/21/2022
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
19,300
|
|
|
3/18/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.70
|
10.90
|
18,600
|
|
|
3/17/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
44,500
|
|
|
3/16/2022
|
+0.60 / +5.83%
|
10.40
|
11.40
|
10.40
|
10.90
|
11.00
|
10.90
|
28,900
|
|
|
3/15/2022
|
-0.30 / -2.80%
|
10.30
|
10.70
|
10.10
|
10.40
|
10.30
|
10.40
|
181,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.70
|
10.80
|
20,400
|
|
|
3/11/2022
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
34,000
|
|
|
3/10/2022
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.50
|
10.60
|
70,300
|
|
|
3/9/2022
|
+0.20 / +1.89%
|
10.30
|
10.90
|
10.10
|
10.80
|
10.40
|
10.80
|
330,700
|
|
|
3/8/2022
|
+0.20 / +1.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.60
|
10.50
|
90,000
|
|
|
3/7/2022
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.30
|
10.50
|
23,800
|
|
|
3/4/2022
|
+0.10 / +0.98%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
68,900
|
|
|
3/3/2022
|
+0.50 / +5.00%
|
10.10
|
10.70
|
10.00
|
10.50
|
10.20
|
10.50
|
292,600
|
|
|
3/2/2022
|
+0.40 / +4.04%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.00
|
10.30
|
230,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.90
|
9.90
|
242,700
|
|
|
2/28/2022
|
+0.20 / +2.00%
|
10.40
|
10.40
|
9.90
|
10.20
|
9.90
|
10.20
|
199,200
|
|
|
2/25/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
2/24/2022
|
-0.20 / -1.96%
|
10.10
|
10.40
|
9.90
|
10.00
|
9.90
|
10.00
|
221,000
|
|
|
2/23/2022
|
+0.30 / +3.06%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
12,800
|
|
|
2/22/2022
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.60
|
10.00
|
9.80
|
10.00
|
162,400
|
|
|
2/21/2022
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
8,300
|
|
|
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
|
|
|