Closing price on 5/21/2010
|
|
Open |
23.60 |
High |
24.50 |
Low |
23.40 |
Volume |
26,002 |
Split-adjusted Price |
11.45 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2010
|
-1.30 / -5.20%
|
23.60
|
24.50
|
23.40
|
23.70
|
23.80
|
11.45
|
26,002
|
|
5/20/2010
|
+0.50 / +2.04%
|
25.00
|
26.80
|
22.00
|
25.00
|
24.90
|
12.08
|
28,309
|
|
5/19/2010
|
-0.50 / -2.00%
|
24.50
|
25.00
|
24.00
|
24.50
|
24.40
|
11.84
|
27,655
|
|
5/18/2010
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.00
|
12.08
|
25,454
|
|
5/17/2010
|
-0.40 / -1.57%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.08
|
60
|
|
5/14/2010
|
+0.90 / +3.46%
|
25.00
|
26.90
|
25.00
|
26.90
|
25.95
|
13.00
|
31,320
|
|
5/13/2010
|
+1.00 / +4.00%
|
23.00
|
26.00
|
23.00
|
26.00
|
24.80
|
12.56
|
10,063
|
|
5/12/2010
|
-2.00 / -7.41%
|
25.50
|
26.00
|
25.00
|
25.00
|
25.50
|
12.08
|
25,631
|
|
5/11/2010
|
-0.90 / -3.23%
|
25.60
|
27.50
|
25.60
|
27.00
|
26.90
|
13.04
|
16,994
|
|
5/10/2010
|
-3.10 / -10.00%
|
28.50
|
30.00
|
27.90
|
27.90
|
28.40
|
13.48
|
14,026
|
|
5/7/2010
|
-3.40 / -11.53%
|
26.10
|
31.70
|
26.10
|
26.10
|
28.90
|
12.61
|
41,063
|
|
5/6/2010
|
+1.00 / +3.51%
|
30.00
|
30.00
|
27.50
|
29.50
|
28.90
|
14.25
|
19,269
|
|
5/5/2010
|
-1.00 / -3.39%
|
28.80
|
29.00
|
27.00
|
28.50
|
27.50
|
13.77
|
82,807
|
|
5/4/2010
|
-0.20 / -0.67%
|
29.70
|
29.70
|
28.50
|
29.50
|
29.00
|
14.25
|
30,401
|
|
4/29/2010
|
+1.60 / +5.63%
|
28.60
|
31.00
|
28.50
|
30.00
|
29.53
|
14.49
|
49,242
|
|
4/28/2010
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.80
|
28.40
|
28.20
|
13.72
|
51,250
|
|
4/27/2010
|
+1.60 / +5.97%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.20
|
13.72
|
10,200
|
|
4/26/2010
|
-0.40 / -1.47%
|
25.00
|
28.00
|
25.00
|
26.80
|
27.30
|
12.95
|
27,000
|
|
4/22/2010
|
-1.40 / -4.93%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.25
|
13.04
|
18,800
|
|
4/21/2010
|
+1.60 / +5.97%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.20
|
13.72
|
35,100
|
|
4/20/2010
|
+2.00 / +8.06%
|
24.40
|
26.80
|
24.40
|
26.80
|
26.30
|
12.95
|
26,809
|
|
4/19/2010
|
+2.20 / +9.73%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.40
|
11.98
|
23,900
|
|
4/16/2010
|
-2.20 / -9.78%
|
23.50
|
23.80
|
20.30
|
20.30
|
22.50
|
9.81
|
33,500
|
|
4/15/2010
|
+0.50 / +2.27%
|
22.00
|
24.20
|
22.00
|
22.50
|
22.50
|
10.87
|
33,900
|
|
4/14/2010
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.63
|
9,200
|
|
4/13/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
2,500
|
|
4/12/2010
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
11.11
|
14,400
|
|
4/9/2010
|
-0.50 / -2.17%
|
21.30
|
23.00
|
21.30
|
22.50
|
23.00
|
10.87
|
2,659
|
|
4/7/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
2,000
|
|
4/6/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
11.11
|
5,614
|
|
|