Closing price on 4/22/2020
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.30 |
Volume |
500 |
Split-adjusted Price |
6.61 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2020
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.61
|
500
|
|
4/21/2020
|
+0.80 / +10.96%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
7.33
|
1,000
|
|
4/20/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.30
|
7.30
|
7.49
|
6.61
|
700
|
|
4/17/2020
|
-0.50 / -6.41%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.61
|
2,000
|
|
4/16/2020
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.06
|
4,500
|
|
4/15/2020
|
-0.70 / -8.75%
|
7.80
|
7.80
|
7.00
|
7.30
|
7.26
|
6.61
|
2,700
|
|
4/14/2020
|
+0.80 / +11.11%
|
8.00
|
8.00
|
7.20
|
8.00
|
7.33
|
7.24
|
1,200
|
|
4/13/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.52
|
800
|
|
4/10/2020
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.52
|
3,800
|
|
4/9/2020
|
+0.50 / +7.69%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.16
|
6.34
|
1,500
|
|
4/8/2020
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.89
|
100
|
|
4/7/2020
|
+0.80 / +13.56%
|
5.50
|
6.70
|
5.50
|
6.70
|
5.70
|
6.07
|
600
|
|
4/6/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.34
|
0
|
|
4/3/2020
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.34
|
1,400
|
|
4/1/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.71
|
0
|
|
3/31/2020
|
-0.90 / -14.75%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.71
|
300
|
|
3/30/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
100
|
|
3/27/2020
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
500
|
|
3/26/2020
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.89
|
500
|
|
3/25/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.34
|
2,000
|
|
3/24/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.34
|
4,500
|
|
3/23/2020
|
-0.60 / -7.89%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.34
|
1,000
|
|
3/20/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.88
|
8,600
|
|
3/19/2020
|
0.00 / 0.00%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.40
|
6.88
|
1,500
|
|
3/18/2020
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.55
|
6.88
|
11,600
|
|
3/17/2020
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.61
|
6.79
|
1,600
|
|
3/16/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.54
|
6.88
|
900
|
|
3/13/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
41,000
|
|
3/12/2020
|
0.00 / 0.00%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.17
|
6.79
|
1,200
|
|
3/11/2020
|
+0.50 / +7.14%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.49
|
6.79
|
2,100
|
|
|