|
Closing price on 4/22/2022
|
|
| Open |
9.60 |
| High |
10.40 |
| Low |
9.60 |
| Volume |
22,500 |
| Split-adjusted Price |
10.40 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.80 / +8.33%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.10
|
10.40
|
22,500
|
|
|
4/21/2022
|
+0.40 / +4.00%
|
9.00
|
10.40
|
9.00
|
10.40
|
9.60
|
10.40
|
69,600
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
12,400
|
|
|
4/19/2022
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.00
|
10.50
|
15,400
|
|
|
4/18/2022
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
38,100
|
|
|
4/15/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.10
|
10.40
|
32,200
|
|
|
4/14/2022
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
18,600
|
|
|
4/13/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
15,200
|
|
|
4/12/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.50
|
10.80
|
31,600
|
|
|
4/8/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.60
|
10.90
|
24,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
38,500
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
13,600
|
|
|
4/5/2022
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
15,600
|
|
|
4/4/2022
|
-0.30 / -2.73%
|
11.80
|
11.90
|
10.70
|
10.70
|
11.00
|
10.70
|
68,000
|
|
|
4/1/2022
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.00
|
10.80
|
23,000
|
|
|
3/31/2022
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.20
|
11.50
|
11,800
|
|
|
3/30/2022
|
+0.10 / +0.91%
|
11.70
|
11.80
|
11.00
|
11.10
|
11.20
|
11.10
|
41,600
|
|
|
3/29/2022
|
+1.10 / +10.38%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.00
|
11.70
|
143,900
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
84,000
|
|
|
3/25/2022
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.70
|
10.80
|
38,300
|
|
|
3/24/2022
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.30
|
10.60
|
13,000
|
|
|
3/23/2022
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.30
|
10.20
|
31,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.50
|
10.60
|
42,700
|
|
|
3/21/2022
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
19,300
|
|
|
3/18/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.70
|
10.90
|
18,600
|
|
|
3/17/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
44,500
|
|
|
3/16/2022
|
+0.60 / +5.83%
|
10.40
|
11.40
|
10.40
|
10.90
|
11.00
|
10.90
|
28,900
|
|
|
3/15/2022
|
-0.30 / -2.80%
|
10.30
|
10.70
|
10.10
|
10.40
|
10.30
|
10.40
|
181,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.70
|
10.80
|
20,400
|
|
|
3/11/2022
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
34,000
|
|
|