|
Closing price on 5/10/2018
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
68,600 |
| Split-adjusted Price |
5.53 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
5.53
|
68,600
|
|
|
5/9/2018
|
+0.10 / +1.56%
|
5.40
|
6.50
|
5.40
|
6.50
|
6.38
|
5.53
|
99,400
|
|
|
5/8/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
5.50
|
6.40
|
6.31
|
5.44
|
55,500
|
|
|
5/7/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
5.44
|
23,500
|
|
|
5/4/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.53
|
8,200
|
|
|
5/3/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.53
|
18,800
|
|
|
5/2/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
15,600
|
|
|
4/27/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.53
|
15,800
|
|
|
4/26/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.44
|
15,100
|
|
|
4/24/2018
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
100
|
|
|
4/23/2018
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.31
|
5.27
|
1,900
|
|
|
4/20/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
2,000
|
|
|
4/19/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.53
|
2,200
|
|
|
4/18/2018
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
3,800
|
|
|
4/17/2018
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.70
|
0
|
|
|
4/16/2018
|
+0.90 / +13.85%
|
6.50
|
7.40
|
6.50
|
7.40
|
6.73
|
6.29
|
4,700
|
|
|
4/13/2018
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
0
|
|
|
4/12/2018
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.51
|
5.78
|
2,100
|
|
|
4/11/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.53
|
13,500
|
|
|
4/10/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
20,700
|
|
|
4/9/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.53
|
9,100
|
|
|
4/6/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
5.53
|
5,300
|
|
|
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
|
|
|