Closing price on 3/8/2012
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.40 |
Volume |
2,300 |
Split-adjusted Price |
4.02 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/15/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.58
|
0
|
|
2/14/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.58
|
0
|
|
2/13/2012
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.58
|
100
|
|
2/10/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.17
|
0
|
|
2/9/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.17
|
0
|
|
2/8/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.17
|
0
|
|
2/7/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.17
|
0
|
|
2/6/2012
|
-1.20 / -9.84%
|
12.50
|
12.50
|
11.00
|
11.00
|
11.50
|
5.90
|
300
|
|
2/3/2012
|
+1.50 / +14.02%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.54
|
100
|
|
2/1/2012
|
+0.90 / +9.18%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.74
|
300
|
|
1/31/2012
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.26
|
100
|
|
1/30/2012
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.79
|
200
|
|
1/20/2012
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.31
|
100
|
|
1/19/2012
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.83
|
100
|
|
|