Closing price on 4/19/2010
|
|
Open |
23.50 |
High |
24.80 |
Low |
23.50 |
Volume |
23,900 |
Split-adjusted Price |
11.98 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2010
|
+2.20 / +9.73%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.40
|
11.98
|
23,900
|
|
4/16/2010
|
-2.20 / -9.78%
|
23.50
|
23.80
|
20.30
|
20.30
|
22.50
|
9.81
|
33,500
|
|
4/15/2010
|
+0.50 / +2.27%
|
22.00
|
24.20
|
22.00
|
22.50
|
22.50
|
10.87
|
33,900
|
|
4/14/2010
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.63
|
9,200
|
|
4/13/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
2,500
|
|
4/12/2010
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
11.11
|
14,400
|
|
4/9/2010
|
-0.50 / -2.17%
|
21.30
|
23.00
|
21.30
|
22.50
|
23.00
|
10.87
|
2,659
|
|
4/7/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
2,000
|
|
4/6/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
11.11
|
5,614
|
|
4/5/2010
|
+0.30 / +1.32%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.90
|
11.11
|
15,180
|
|
4/2/2010
|
-0.50 / -2.13%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
11.11
|
2,500
|
|
4/1/2010
|
+0.40 / +1.73%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.80
|
11.35
|
1,500
|
|
3/31/2010
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.16
|
0
|
|
3/30/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
600
|
|
3/29/2010
|
-0.90 / -3.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
1,000
|
|
3/26/2010
|
-1.70 / -6.88%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.50
|
11.11
|
563
|
|
3/25/2010
|
+0.60 / +2.49%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.90
|
11.93
|
2,688
|
|
3/24/2010
|
-11.90 / -33.06%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.64
|
195
|
|
3/23/2010
|
-0.10 / -0.28%
|
36.00
|
36.70
|
35.00
|
36.00
|
35.93
|
11.08
|
6,270
|
|
3/22/2010
|
-1.70 / -4.50%
|
37.80
|
37.80
|
36.00
|
36.10
|
36.40
|
11.11
|
3,800
|
|
3/19/2010
|
-1.50 / -3.95%
|
38.50
|
38.50
|
36.50
|
36.50
|
37.50
|
11.23
|
7,850
|
|
3/18/2010
|
+2.00 / +5.56%
|
39.90
|
39.90
|
38.00
|
38.00
|
39.20
|
11.70
|
1,650
|
|
3/17/2010
|
-2.00 / -5.26%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.30
|
11.08
|
1,600
|
|
3/16/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
0
|
|
3/15/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
0
|
|
3/12/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.70
|
9,000
|
|
3/11/2010
|
-0.50 / -1.30%
|
38.60
|
38.60
|
38.00
|
38.00
|
38.20
|
11.70
|
7,000
|
|
3/10/2010
|
+3.00 / +8.45%
|
35.00
|
38.50
|
33.00
|
38.50
|
35.90
|
11.85
|
9,865
|
|
3/9/2010
|
+0.50 / +1.43%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.40
|
10.93
|
19,000
|
|
3/8/2010
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.77
|
1,000
|
|
|