|
Closing price on 5/21/2014
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
27,700 |
| Split-adjusted Price |
4.14 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.14
|
27,700
|
|
|
5/20/2014
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.01
|
2,500
|
|
|
5/19/2014
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.94
|
300
|
|
|
5/16/2014
|
-0.60 / -9.68%
|
6.40
|
6.40
|
5.60
|
5.60
|
6.20
|
3.74
|
3,300
|
|
|
5/15/2014
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.14
|
2,500
|
|
|
5/14/2014
|
+0.20 / +3.57%
|
6.10
|
6.10
|
5.80
|
5.80
|
6.00
|
3.88
|
3,200
|
|
|
5/13/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.80
|
3.74
|
2,800
|
|
|
5/12/2014
|
-0.60 / -9.68%
|
6.70
|
6.70
|
5.60
|
5.60
|
5.60
|
3.74
|
8,100
|
|
|
5/9/2014
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
4.08
|
3,900
|
|
|
5/8/2014
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.21
|
1,000
|
|
|
5/7/2014
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.90
|
4.34
|
3,100
|
|
|
5/6/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
4.48
|
2,600
|
|
|
5/5/2014
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.21
|
4,000
|
|
|
4/29/2014
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.58
|
4.48
|
5,000
|
|
|
4/28/2014
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.54
|
2,200
|
|
|
4/25/2014
|
+0.10 / +1.52%
|
7.50
|
7.60
|
6.30
|
6.70
|
7.00
|
4.48
|
39,300
|
|
|
4/24/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.60
|
7.00
|
4.41
|
3,100
|
|
|
4/23/2014
|
+0.10 / +1.54%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.80
|
4.41
|
9,100
|
|
|
4/22/2014
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.34
|
6,000
|
|
|
4/21/2014
|
+0.40 / +6.35%
|
6.20
|
6.80
|
5.80
|
6.70
|
6.30
|
4.48
|
24,500
|
|
|
4/18/2014
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.40
|
4.14
|
27,800
|
|
|
4/17/2014
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.70
|
4.41
|
6,700
|
|
|
4/16/2014
|
-0.50 / -7.14%
|
6.40
|
6.90
|
6.30
|
6.50
|
6.50
|
4.34
|
18,400
|
|
|
4/15/2014
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.60
|
7.00
|
7.00
|
4.68
|
26,000
|
|
|
4/14/2014
|
+0.40 / +6.15%
|
6.30
|
6.90
|
6.10
|
6.90
|
6.50
|
4.61
|
21,000
|
|
|
4/11/2014
|
+0.10 / +1.61%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.55
|
4.21
|
35,500
|
|
|
4/10/2014
|
-0.40 / -6.06%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.14
|
33,300
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.54
|
9,500
|
|
|
4/7/2014
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.54
|
100
|
|
|
4/4/2014
|
+0.30 / +4.41%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.50
|
4.74
|
19,700
|
|
|