|
Closing price on 4/28/2016
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
6,100 |
| Split-adjusted Price |
5.29 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
-0.20 / -2.86%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.94
|
5.29
|
6,100
|
|
|
4/27/2016
|
-0.40 / -5.41%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.05
|
5.44
|
19,700
|
|
|
4/26/2016
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.47
|
5.75
|
12,990
|
|
|
4/25/2016
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.66
|
5.83
|
18,700
|
|
|
4/22/2016
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.83
|
6.14
|
30,200
|
|
|
4/21/2016
|
-0.50 / -6.02%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.87
|
6.06
|
56,100
|
|
|
4/20/2016
|
+0.60 / +7.79%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.08
|
6.45
|
23,400
|
|
|
4/19/2016
|
+0.10 / +1.32%
|
7.70
|
8.70
|
7.70
|
7.70
|
8.29
|
5.99
|
74,500
|
|
|
4/15/2016
|
+0.90 / +12.68%
|
7.00
|
8.10
|
7.00
|
8.00
|
7.59
|
6.22
|
70,500
|
|
|
4/14/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.52
|
0
|
|
|
4/13/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.06
|
5.52
|
21,950
|
|
|
4/12/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
5.52
|
30,200
|
|
|
4/11/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.04
|
5.44
|
9,900
|
|
|
4/8/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
5.52
|
16,400
|
|
|
4/7/2016
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.05
|
5.52
|
24,625
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.21
|
5.44
|
4,100
|
|
|
4/5/2016
|
-0.40 / -5.41%
|
7.40
|
7.40
|
6.80
|
7.00
|
7.05
|
5.44
|
21,100
|
|
|
4/4/2016
|
-0.40 / -5.13%
|
7.30
|
7.40
|
6.80
|
7.40
|
6.98
|
5.75
|
56,850
|
|
|
4/1/2016
|
+0.50 / +7.14%
|
7.50
|
8.40
|
7.40
|
7.50
|
7.81
|
5.83
|
73,000
|
|
|
3/31/2016
|
+0.30 / +4.48%
|
6.80
|
7.40
|
6.80
|
7.00
|
7.39
|
5.44
|
249,500
|
|
|
3/30/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.53
|
5.21
|
61,400
|
|
|
3/29/2016
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.00
|
6.60
|
6.61
|
5.13
|
32,800
|
|
|
3/28/2016
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.75
|
5.36
|
15,200
|
|
|
3/25/2016
|
+0.20 / +3.03%
|
6.50
|
7.00
|
6.40
|
6.80
|
6.72
|
5.29
|
62,500
|
|
|
3/24/2016
|
+0.70 / +11.86%
|
5.90
|
6.70
|
5.80
|
6.60
|
6.37
|
5.13
|
86,500
|
|
|
3/23/2016
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
4.59
|
15,000
|
|
|
3/22/2016
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.66
|
15,800
|
|
|
3/21/2016
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
4.82
|
5,600
|
|
|
3/18/2016
|
+0.30 / +5.26%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.02
|
4.66
|
111,700
|
|
|
3/17/2016
|
-0.10 / -1.72%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.67
|
4.43
|
600
|
|
|