|
Closing price on 5/25/2021
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
9,000 |
| Split-adjusted Price |
9.30 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.20 / -2.11%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
9,000
|
|
|
5/24/2021
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
28,600
|
|
|
5/21/2021
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
19,300
|
|
|
5/20/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
26,000
|
|
|
5/19/2021
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
17,400
|
|
|
5/18/2021
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.25
|
9.40
|
46,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.14
|
9.30
|
6,900
|
|
|
5/14/2021
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
9.40
|
12,800
|
|
|
5/13/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
12,600
|
|
|
5/12/2021
|
+0.30 / +3.33%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.29
|
9.30
|
30,700
|
|
|
5/11/2021
|
+0.10 / +1.11%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.03
|
9.10
|
38,800
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
8.99
|
9.10
|
9,100
|
|
|
5/7/2021
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.06
|
9.10
|
19,500
|
|
|
5/6/2021
|
+0.20 / +2.15%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.40
|
9.50
|
32,100
|
|
|
5/5/2021
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.26
|
9.30
|
7,200
|
|
|
5/4/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.02
|
9.20
|
12,600
|
|
|
4/29/2021
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.19
|
9.30
|
6,400
|
|
|
4/28/2021
|
-0.10 / -1.11%
|
9.30
|
9.30
|
8.60
|
8.90
|
9.02
|
8.90
|
42,900
|
|
|
4/27/2021
|
-0.30 / -3.23%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
116,700
|
|
|
4/26/2021
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
9.30
|
63,700
|
|
|
4/23/2021
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.47
|
9.40
|
129,100
|
|
|
4/22/2021
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.73
|
9.60
|
27,800
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.83
|
9.80
|
40,500
|
|
|
4/19/2021
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.77
|
9.80
|
21,400
|
|
|
4/16/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.73
|
9.80
|
88,400
|
|
|
4/15/2021
|
+0.10 / +1.03%
|
9.80
|
10.20
|
9.70
|
9.80
|
9.85
|
9.80
|
72,400
|
|
|
4/14/2021
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.50
|
10.10
|
9.73
|
10.10
|
64,300
|
|
|
4/13/2021
|
-0.20 / -1.89%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.26
|
10.40
|
44,000
|
|
|
4/12/2021
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.61
|
10.40
|
65,000
|
|
|
4/9/2021
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.82
|
10.90
|
100,000
|
|
|