Closing price on 5/16/2012
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.50 |
Volume |
200 |
Split-adjusted Price |
4.02 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2012
|
-0.10 / -1.32%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.80
|
4.02
|
200
|
|
5/15/2012
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.08
|
0
|
|
5/14/2012
|
-0.70 / -8.54%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.60
|
4.02
|
1,100
|
|
5/11/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.40
|
100
|
|
5/10/2012
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
4.29
|
3,700
|
|
5/9/2012
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.61
|
100
|
|
5/8/2012
|
+0.40 / +5.06%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.45
|
100
|
|
5/7/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
4.24
|
16,500
|
|
5/4/2012
|
+0.30 / +4.00%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.60
|
4.18
|
23,300
|
|
5/3/2012
|
+0.40 / +5.63%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.60
|
4.02
|
3,500
|
|
5/2/2012
|
+0.10 / +1.43%
|
7.50
|
7.70
|
7.00
|
7.10
|
7.30
|
3.81
|
93,000
|
|
4/27/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.30
|
3.75
|
8,900
|
|
4/26/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.92
|
100
|
|
4/25/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
3.92
|
2,600
|
|
4/24/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.75
|
5,000
|
|
4/23/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.81
|
100
|
|
4/20/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.75
|
200
|
|
4/19/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.30
|
7.10
|
6.90
|
3.81
|
12,600
|
|
4/18/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.75
|
9,000
|
|
4/17/2012
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.20
|
3.81
|
7,100
|
|
4/16/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.75
|
17,000
|
|
4/13/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.75
|
86,000
|
|
4/12/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.75
|
6,000
|
|
4/11/2012
|
-0.30 / -4.11%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.90
|
3.75
|
10,100
|
|
4/10/2012
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.20
|
3.92
|
10,800
|
|
4/9/2012
|
-0.50 / -6.67%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
3.75
|
35,400
|
|
4/6/2012
|
-0.60 / -8.11%
|
7.50
|
7.50
|
6.80
|
6.80
|
7.30
|
3.65
|
2,200
|
|
4/5/2012
|
+0.10 / +1.37%
|
6.80
|
7.60
|
6.80
|
7.40
|
7.30
|
3.97
|
600
|
|
4/4/2012
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.92
|
200
|
|
4/3/2012
|
-0.20 / -2.90%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.80
|
3.59
|
800
|
|
|