Closing price on 7/1/2015
|
|
Open |
7.80 |
High |
7.80 |
Low |
6.40 |
Volume |
16,300 |
Split-adjusted Price |
5.05 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2015
|
-0.70 / -9.72%
|
7.80
|
7.80
|
6.40
|
6.50
|
6.57
|
5.05
|
16,300
|
|
6/30/2015
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.60
|
100
|
|
6/29/2015
|
-0.70 / -9.46%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.83
|
5.21
|
22,800
|
|
6/26/2015
|
-0.30 / -4.05%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.44
|
5.52
|
17,200
|
|
6/25/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.10
|
7.40
|
7.68
|
5.75
|
24,200
|
|
6/24/2015
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.39
|
5.75
|
45,300
|
|
6/23/2015
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.76
|
5.29
|
26,200
|
|
6/22/2015
|
+0.50 / +8.77%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
4.82
|
68,000
|
|
6/19/2015
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.60
|
6.10
|
5.72
|
4.74
|
96,900
|
|
6/18/2015
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.35
|
3,800
|
|
6/17/2015
|
+0.40 / +7.14%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.93
|
4.66
|
1,500
|
|
6/16/2015
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.35
|
3,000
|
|
6/15/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.43
|
0
|
|
6/12/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.43
|
0
|
|
6/11/2015
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.43
|
100
|
|
6/10/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.28
|
15,100
|
|
6/9/2015
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.28
|
7,200
|
|
6/8/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.20
|
5,300
|
|
6/5/2015
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.20
|
57,300
|
|
6/4/2015
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.28
|
3,900
|
|
6/3/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.20
|
2,800
|
|
6/2/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.20
|
0
|
|
6/1/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.20
|
16,231
|
|
5/29/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.20
|
4,700
|
|
5/28/2015
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.41
|
4.20
|
17,000
|
|
5/27/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.28
|
0
|
|
5/26/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.28
|
0
|
|
5/25/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.28
|
2,000
|
|
5/22/2015
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.28
|
100
|
|
5/21/2015
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.20
|
1,100
|
|
|