Closing price on 5/5/2010
|
|
Open |
28.80 |
High |
29.00 |
Low |
27.00 |
Volume |
82,807 |
Split-adjusted Price |
13.77 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/5/2010
|
+0.30 / +1.32%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.90
|
11.11
|
15,180
|
|
4/2/2010
|
-0.50 / -2.13%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
11.11
|
2,500
|
|
4/1/2010
|
+0.40 / +1.73%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.80
|
11.35
|
1,500
|
|
3/31/2010
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.16
|
0
|
|
3/30/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
600
|
|
3/29/2010
|
-0.90 / -3.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.11
|
1,000
|
|
3/26/2010
|
-1.70 / -6.88%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.50
|
11.11
|
563
|
|
3/25/2010
|
+0.60 / +2.49%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.90
|
11.93
|
2,688
|
|
3/24/2010
|
-11.90 / -33.06%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.64
|
195
|
|
3/23/2010
|
-0.10 / -0.28%
|
36.00
|
36.70
|
35.00
|
36.00
|
35.93
|
11.08
|
6,270
|
|
3/22/2010
|
-1.70 / -4.50%
|
37.80
|
37.80
|
36.00
|
36.10
|
36.40
|
11.11
|
3,800
|
|
3/19/2010
|
-1.50 / -3.95%
|
38.50
|
38.50
|
36.50
|
36.50
|
37.50
|
11.23
|
7,850
|
|
|