|
Closing price on 7/20/2018
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
14,900 |
| Split-adjusted Price |
6.55 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.89
|
6.55
|
14,900
|
|
|
7/19/2018
|
+0.20 / +2.50%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.75
|
6.97
|
1,100
|
|
|
7/18/2018
|
-0.70 / -8.05%
|
8.60
|
8.60
|
7.40
|
8.00
|
8.10
|
6.80
|
8,900
|
|
|
7/17/2018
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.40
|
100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.67
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.67
|
0
|
|
|
7/12/2018
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.67
|
100
|
|
|
7/11/2018
|
+0.10 / +1.06%
|
8.00
|
9.50
|
8.00
|
9.50
|
9.20
|
8.08
|
500
|
|
|
7/10/2018
|
-0.60 / -6.00%
|
8.30
|
9.40
|
8.30
|
9.40
|
8.32
|
7.99
|
4,800
|
|
|
7/9/2018
|
+1.00 / +11.11%
|
10.30
|
10.30
|
8.00
|
10.00
|
8.34
|
8.50
|
2,800
|
|
|
7/6/2018
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.65
|
100
|
|
|
7/5/2018
|
+1.00 / +14.08%
|
7.90
|
8.10
|
7.30
|
8.10
|
7.92
|
6.89
|
67,100
|
|
|
7/4/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.04
|
3,000
|
|
|
7/3/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.95
|
5.95
|
10,000
|
|
|
7/2/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.95
|
3,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.00
|
5.95
|
82,300
|
|
|
6/28/2018
|
-0.90 / -11.39%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.32
|
5.95
|
4,300
|
|
|
6/27/2018
|
+0.40 / +5.33%
|
8.60
|
8.60
|
6.90
|
7.90
|
7.36
|
6.72
|
1,800
|
|
|
6/26/2018
|
+0.70 / +10.29%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.38
|
25,044
|
|
|
6/25/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
6.80
|
6.80
|
6.84
|
5.78
|
2,400
|
|
|
6/22/2018
|
-0.10 / -1.45%
|
6.50
|
7.80
|
6.50
|
6.80
|
6.81
|
5.78
|
34,300
|
|
|
6/21/2018
|
-0.20 / -2.82%
|
6.90
|
7.20
|
6.40
|
6.90
|
6.78
|
5.87
|
4,100
|
|
|
6/20/2018
|
+0.70 / +10.94%
|
5.60
|
7.10
|
5.60
|
7.10
|
6.55
|
6.04
|
8,200
|
|
|
6/19/2018
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
0
|
|
|
6/18/2018
|
+0.80 / +13.79%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
5.61
|
800
|
|
|
6/15/2018
|
+0.10 / +1.49%
|
5.70
|
6.80
|
5.70
|
6.80
|
5.80
|
5.78
|
40,840
|
|
|
6/14/2018
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
5.70
|
1,500
|
|
|
6/13/2018
|
-0.20 / -3.03%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.16
|
5.44
|
5,000
|
|
|
6/12/2018
|
+0.10 / +1.54%
|
5.70
|
6.60
|
5.70
|
6.60
|
6.54
|
5.61
|
32,100
|
|
|
6/11/2018
|
-0.50 / -7.14%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.62
|
5.53
|
500
|
|
|