Closing price on 6/28/2010
|
|
Open |
24.40 |
High |
25.40 |
Low |
24.40 |
Volume |
13,927 |
Split-adjusted Price |
12.03 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2010
|
+0.20 / +0.81%
|
24.40
|
25.40
|
24.40
|
24.90
|
24.90
|
12.03
|
13,927
|
|
6/25/2010
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
11.93
|
350
|
|
6/24/2010
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.60
|
11.84
|
14,760
|
|
6/23/2010
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.70
|
11.84
|
9,520
|
|
6/22/2010
|
-0.30 / -1.21%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
11.84
|
29,882
|
|
6/21/2010
|
+0.30 / +1.22%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.60
|
11.98
|
25,760
|
|
6/18/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.84
|
7,085
|
|
6/17/2010
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.40
|
11.84
|
6,000
|
|
6/16/2010
|
+0.40 / +1.67%
|
24.20
|
24.50
|
24.20
|
24.40
|
24.40
|
11.79
|
12,504
|
|
6/15/2010
|
-0.50 / -2.04%
|
24.20
|
24.50
|
24.00
|
24.00
|
24.30
|
11.59
|
19,804
|
|
6/14/2010
|
+0.40 / +1.66%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.50
|
11.84
|
8,000
|
|
6/11/2010
|
+0.10 / +0.42%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.00
|
11.64
|
9,789
|
|
6/10/2010
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.59
|
8,000
|
|
6/9/2010
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.90
|
23.90
|
24.00
|
11.55
|
15,107
|
|
6/8/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
11.50
|
6,200
|
|
6/7/2010
|
-0.50 / -2.06%
|
23.60
|
24.30
|
23.60
|
23.80
|
23.90
|
11.50
|
10,000
|
|
6/4/2010
|
-0.20 / -0.81%
|
24.00
|
24.50
|
22.20
|
24.50
|
23.80
|
11.84
|
20,201
|
|
6/3/2010
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.50
|
24.70
|
24.60
|
11.93
|
7,910
|
|
6/2/2010
|
+0.40 / +1.65%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.30
|
11.93
|
8,000
|
|
6/1/2010
|
-0.20 / -0.82%
|
24.20
|
24.30
|
24.00
|
24.30
|
24.20
|
11.74
|
15,877
|
|
5/31/2010
|
-1.10 / -4.30%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.20
|
11.84
|
6,500
|
|
5/28/2010
|
-3.20 / -11.35%
|
25.50
|
28.90
|
25.00
|
25.00
|
26.30
|
12.08
|
27,599
|
|
5/27/2010
|
+2.20 / +8.46%
|
24.20
|
28.20
|
24.20
|
28.20
|
26.30
|
13.62
|
2,111
|
|
5/26/2010
|
+2.00 / +8.33%
|
27.70
|
27.70
|
24.50
|
26.00
|
25.70
|
12.56
|
28,774
|
|
5/25/2010
|
-1.90 / -7.34%
|
23.40
|
28.40
|
23.40
|
24.00
|
25.20
|
11.59
|
7,010
|
|
5/24/2010
|
+2.30 / +9.75%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
12.51
|
990
|
|
5/21/2010
|
-1.30 / -5.20%
|
23.60
|
24.50
|
23.40
|
23.70
|
23.80
|
11.45
|
26,002
|
|
5/20/2010
|
+0.50 / +2.04%
|
25.00
|
26.80
|
22.00
|
25.00
|
24.90
|
12.08
|
28,309
|
|
5/19/2010
|
-0.50 / -2.00%
|
24.50
|
25.00
|
24.00
|
24.50
|
24.40
|
11.84
|
27,655
|
|
5/18/2010
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.00
|
12.08
|
25,454
|
|
|