|
Closing price on 4/17/2014
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
6,700 |
| Split-adjusted Price |
4.41 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2014
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.70
|
4.41
|
6,700
|
|
|
4/16/2014
|
-0.50 / -7.14%
|
6.40
|
6.90
|
6.30
|
6.50
|
6.50
|
4.34
|
18,400
|
|
|
4/15/2014
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.60
|
7.00
|
7.00
|
4.68
|
26,000
|
|
|
4/14/2014
|
+0.40 / +6.15%
|
6.30
|
6.90
|
6.10
|
6.90
|
6.50
|
4.61
|
21,000
|
|
|
4/11/2014
|
+0.10 / +1.61%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.55
|
4.21
|
35,500
|
|
|
4/10/2014
|
-0.40 / -6.06%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.14
|
33,300
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.54
|
9,500
|
|
|
4/7/2014
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.54
|
100
|
|
|
4/4/2014
|
+0.30 / +4.41%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.50
|
4.74
|
19,700
|
|
|
4/3/2014
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.50
|
4.54
|
12,100
|
|
|
4/2/2014
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.14
|
10,000
|
|
|
4/1/2014
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
4.48
|
12,400
|
|
|
3/31/2014
|
+0.30 / +4.62%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.90
|
4.54
|
18,100
|
|
|
3/28/2014
|
-0.90 / -12.50%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.50
|
4.21
|
13,500
|
|
|
3/27/2014
|
+0.50 / +7.46%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.00
|
4.81
|
26,000
|
|
|
3/26/2014
|
-0.60 / -8.22%
|
7.10
|
7.80
|
6.70
|
6.70
|
7.30
|
4.48
|
40,300
|
|
|
3/25/2014
|
+0.40 / +5.80%
|
6.60
|
7.30
|
6.60
|
7.30
|
7.10
|
4.88
|
26,700
|
|
|
3/24/2014
|
+0.60 / +9.52%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.70
|
4.61
|
26,600
|
|
|
3/21/2014
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.00
|
6.80
|
6.30
|
4.54
|
23,500
|
|
|
3/20/2014
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
4.21
|
23,900
|
|
|
3/19/2014
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.21
|
32,800
|
|
|
3/18/2014
|
-0.30 / -4.76%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.80
|
4.01
|
9,000
|
|
|
3/17/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.21
|
1,700
|
|
|
3/14/2014
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.14
|
4,100
|
|
|
3/13/2014
|
+0.50 / +8.62%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
4.21
|
47,100
|
|
|
3/12/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.88
|
500
|
|
|
3/11/2014
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
3.81
|
15,500
|
|
|
3/10/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.68
|
1,100
|
|
|
3/7/2014
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.55
|
3.74
|
18,200
|
|
|
3/6/2014
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.40
|
3.68
|
20,500
|
|
|