|
Closing price on 7/1/2024
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
21,100 |
| Split-adjusted Price |
11.30 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
-0.30 / -2.59%
|
10.50
|
11.50
|
10.50
|
11.30
|
11.20
|
11.30
|
21,100
|
|
|
6/28/2024
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.60
|
11.60
|
8,000
|
|
|
6/27/2024
|
-0.80 / -6.15%
|
13.00
|
13.00
|
11.50
|
12.20
|
11.90
|
12.20
|
19,600
|
|
|
6/26/2024
|
-0.60 / -4.58%
|
13.10
|
13.90
|
11.70
|
12.50
|
13.00
|
12.50
|
11,300
|
|
|
6/25/2024
|
-2.00 / -14.18%
|
16.10
|
16.20
|
12.00
|
12.10
|
13.10
|
12.10
|
60,600
|
|
|
6/24/2024
|
+1.80 / +14.52%
|
13.50
|
14.20
|
13.20
|
14.20
|
14.10
|
14.20
|
97,900
|
|
|
6/21/2024
|
+1.60 / +14.68%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.40
|
12.50
|
78,600
|
|
|
6/20/2024
|
+0.90 / +8.65%
|
10.40
|
11.50
|
10.40
|
11.30
|
10.90
|
11.30
|
18,300
|
|
|
6/19/2024
|
+1.30 / +14.29%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
10.40
|
35,500
|
|
|
6/18/2024
|
-1.30 / -12.62%
|
10.90
|
10.90
|
8.80
|
9.00
|
9.10
|
9.00
|
13,800
|
|
|
6/17/2024
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.10
|
10.50
|
10.30
|
10.50
|
5,900
|
|
|
6/14/2024
|
+1.10 / +11.11%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.90
|
11.00
|
27,200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.90
|
9.70
|
7,000
|
|
|
6/12/2024
|
-0.30 / -3.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
2,500
|
|
|
6/11/2024
|
-0.90 / -8.41%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.00
|
9.80
|
2,100
|
|
|
6/10/2024
|
-0.60 / -5.36%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
2,200
|
|
|
6/7/2024
|
-0.20 / -1.89%
|
12.10
|
12.10
|
10.00
|
10.40
|
11.20
|
10.40
|
26,300
|
|
|
6/6/2024
|
+1.30 / +13.98%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6,500
|
|
|
6/5/2024
|
+1.20 / +14.46%
|
8.10
|
9.50
|
8.10
|
9.50
|
9.30
|
9.50
|
27,500
|
|
|
6/4/2024
|
-0.10 / -1.16%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.30
|
8.50
|
2,000
|
|
|
6/3/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
5/30/2024
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
3,500
|
|
|
5/29/2024
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
3,400
|
|
|
5/28/2024
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
300
|
|
|
5/24/2024
|
-0.90 / -10.98%
|
8.20
|
8.20
|
7.30
|
7.30
|
7.80
|
7.30
|
14,800
|
|
|
5/23/2024
|
-1.10 / -11.83%
|
9.30
|
9.30
|
8.00
|
8.20
|
8.20
|
8.20
|
2,400
|
|
|
5/22/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
5/21/2024
|
+0.70 / +8.14%
|
9.00
|
9.80
|
9.00
|
9.30
|
9.30
|
9.30
|
1,100
|
|
|