|
Closing price on 5/25/2022
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
19,300 |
| Split-adjusted Price |
9.10 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.20 / +2.25%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.30
|
9.10
|
19,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.70
|
9.50
|
8.70
|
9.00
|
8.90
|
9.00
|
19,200
|
|
|
5/23/2022
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3,600
|
|
|
5/20/2022
|
-0.40 / -4.21%
|
9.10
|
9.60
|
9.10
|
9.10
|
9.30
|
9.10
|
17,600
|
|
|
5/19/2022
|
0.00 / 0.00%
|
8.90
|
9.60
|
8.90
|
9.20
|
9.50
|
9.20
|
12,000
|
|
|
5/18/2022
|
-0.20 / -2.15%
|
9.00
|
9.60
|
9.00
|
9.10
|
9.20
|
9.10
|
6,700
|
|
|
5/17/2022
|
+0.20 / +2.15%
|
8.70
|
9.60
|
8.70
|
9.50
|
9.30
|
9.50
|
17,000
|
|
|
5/16/2022
|
-0.20 / -2.15%
|
9.00
|
9.60
|
8.70
|
9.10
|
9.30
|
9.10
|
55,200
|
|
|
5/13/2022
|
-0.80 / -8.08%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.30
|
9.10
|
47,300
|
|
|
5/12/2022
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.90
|
9.50
|
24,100
|
|
|
5/11/2022
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.60
|
9.50
|
600
|
|
|
5/9/2022
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
10,100
|
|
|
5/6/2022
|
+0.40 / +4.17%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.90
|
10.00
|
900
|
|
|
5/5/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.60
|
10.00
|
13,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
4/29/2022
|
-0.50 / -5.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
4/28/2022
|
+0.10 / +1.01%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
11,500
|
|
|
4/27/2022
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.90
|
10.00
|
29,000
|
|
|
4/26/2022
|
0.00 / 0.00%
|
8.80
|
10.40
|
8.80
|
9.70
|
10.10
|
9.70
|
34,000
|
|
|
4/25/2022
|
-0.40 / -3.96%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
14,100
|
|
|
4/22/2022
|
+0.80 / +8.33%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.10
|
10.40
|
22,500
|
|
|
4/21/2022
|
+0.40 / +4.00%
|
9.00
|
10.40
|
9.00
|
10.40
|
9.60
|
10.40
|
69,600
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
12,400
|
|
|
4/19/2022
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.00
|
10.50
|
15,400
|
|
|
4/18/2022
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
38,100
|
|
|
4/15/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.10
|
10.40
|
32,200
|
|
|
4/14/2022
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
18,600
|
|
|
4/13/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
15,200
|
|
|
4/12/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.50
|
10.80
|
31,600
|
|
|