Closing price on 3/4/2010
|
|
Open |
35.00 |
High |
36.00 |
Low |
35.00 |
Volume |
16,500 |
Split-adjusted Price |
11.08 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/1/2010
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
10.62
|
1,000
|
|
1/29/2010
|
+2.00 / +5.88%
|
34.00
|
36.00
|
34.00
|
36.00
|
34.10
|
11.08
|
5,200
|
|
1/28/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.10
|
10.47
|
7,400
|
|
1/27/2010
|
-1.00 / -2.86%
|
34.00
|
34.00
|
33.00
|
34.00
|
33.90
|
10.47
|
9,500
|
|
1/26/2010
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.80
|
10.77
|
4,025
|
|
1/25/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.77
|
0
|
|
1/22/2010
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.77
|
17,000
|
|
1/21/2010
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.47
|
800
|
|
1/20/2010
|
-1.50 / -4.17%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.80
|
10.62
|
8,000
|
|
1/19/2010
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.08
|
2,000
|
|
1/18/2010
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.08
|
7,150
|
|
1/14/2010
|
+2.40 / +7.36%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.77
|
250
|
|
|