|
Closing price on 6/25/2021
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
9,400 |
| Split-adjusted Price |
9.50 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
9,400
|
|
|
6/24/2021
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
9.50
|
1,800
|
|
|
6/23/2021
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
7,300
|
|
|
6/22/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.90
|
17,700
|
|
|
6/21/2021
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.90
|
9.80
|
20,800
|
|
|
6/18/2021
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.60
|
9.70
|
2,600
|
|
|
6/17/2021
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.80
|
10.00
|
45,600
|
|
|
6/16/2021
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.40
|
9.30
|
37,900
|
|
|
6/15/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
10,400
|
|
|
6/14/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7,900
|
|
|
6/11/2021
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
12,600
|
|
|
6/10/2021
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
14,600
|
|
|
6/9/2021
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2,000
|
|
|
6/8/2021
|
-0.30 / -3.09%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.50
|
9.40
|
2,000
|
|
|
6/7/2021
|
+0.20 / +2.08%
|
9.30
|
10.00
|
9.30
|
9.80
|
9.66
|
9.80
|
32,900
|
|
|
6/4/2021
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
1,400
|
|
|
6/3/2021
|
+0.30 / +3.19%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.50
|
9.70
|
42,100
|
|
|
6/2/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
12,800
|
|
|
6/1/2021
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.30
|
9.20
|
6,500
|
|
|
5/31/2021
|
+0.10 / +1.06%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.50
|
9.50
|
38,600
|
|
|
5/28/2021
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.40
|
9.60
|
30,400
|
|
|
5/27/2021
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
3,200
|
|
|
5/26/2021
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.40
|
9.20
|
16,200
|
|
|
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
|
|
|