|
Closing price on 4/5/2018
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
8,700 |
| Split-adjusted Price |
5.53 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
5.53
|
8,700
|
|
|
4/4/2018
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
11,100
|
|
|
4/3/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
4,200
|
|
|
4/2/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
1,300
|
|
|
3/30/2018
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.52
|
5.53
|
81,200
|
|
|
3/29/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
5.53
|
157,595
|
|
|
3/28/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.50
|
6.40
|
6.34
|
5.44
|
117,822
|
|
|
3/27/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
51,738
|
|
|
3/26/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
5.53
|
40,000
|
|
|
3/23/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.44
|
48,900
|
|
|
3/22/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.26
|
5.44
|
40,930
|
|
|
3/21/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
20,000
|
|
|
3/20/2018
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.44
|
40,701
|
|
|
3/19/2018
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.21
|
5.27
|
25,420
|
|
|
3/16/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
100
|
|
|
3/15/2018
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
5.36
|
4,500
|
|
|
3/14/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.11
|
5.19
|
2,120
|
|
|
3/13/2018
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.19
|
7,600
|
|
|
3/12/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
0
|
|
|
3/9/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
0
|
|
|
3/8/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
5,000
|
|
|
3/7/2018
|
-0.70 / -10.14%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.27
|
13,105
|
|
|
3/6/2018
|
+0.70 / +11.29%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.99
|
5.87
|
1,820
|
|
|
3/5/2018
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.27
|
3,100
|
|
|
3/2/2018
|
+0.20 / +3.17%
|
5.30
|
6.50
|
5.30
|
6.50
|
5.41
|
5.53
|
1,100
|
|
|
3/1/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
5.36
|
4,082
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
14,700
|
|
|
2/27/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.36
|
23,900
|
|
|
2/26/2018
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.29
|
5.36
|
1,100
|
|
|
2/23/2018
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.19
|
500
|
|
|