Closing price on 7/29/2010
|
|
Open |
24.30 |
High |
24.30 |
Low |
24.20 |
Volume |
900 |
Split-adjusted Price |
11.69 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2010
|
-0.80 / -3.20%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.30
|
11.69
|
900
|
|
7/28/2010
|
-0.50 / -1.96%
|
24.50
|
25.00
|
23.00
|
25.00
|
24.10
|
12.08
|
9,800
|
|
7/27/2010
|
+0.40 / +1.59%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.00
|
12.32
|
29,100
|
|
7/26/2010
|
-0.90 / -3.46%
|
25.00
|
25.50
|
25.00
|
25.10
|
25.10
|
12.13
|
11,800
|
|
7/23/2010
|
+0.20 / +0.77%
|
26.00
|
26.30
|
26.00
|
26.20
|
26.13
|
12.66
|
24,500
|
|
7/22/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.90
|
12.56
|
19,400
|
|
7/21/2010
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.00
|
12.56
|
32,500
|
|
7/20/2010
|
-0.20 / -0.76%
|
25.50
|
26.50
|
25.50
|
26.00
|
26.00
|
12.56
|
28,000
|
|
7/19/2010
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.30
|
12.66
|
17,200
|
|
7/16/2010
|
+1.00 / +3.85%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.75
|
13.04
|
29,800
|
|
7/15/2010
|
-3.00 / -10.34%
|
26.00
|
26.60
|
26.00
|
26.00
|
26.40
|
12.56
|
24,096
|
|
7/14/2010
|
+2.00 / +7.41%
|
27.00
|
29.00
|
27.00
|
29.00
|
28.60
|
14.01
|
166,100
|
|
7/13/2010
|
+0.70 / +2.66%
|
26.00
|
28.10
|
25.50
|
27.00
|
27.00
|
13.04
|
11,945
|
|
7/12/2010
|
+2.30 / +9.58%
|
24.60
|
26.30
|
24.60
|
26.30
|
25.60
|
12.71
|
29,806
|
|
7/9/2010
|
-0.40 / -1.57%
|
28.00
|
28.00
|
23.00
|
25.00
|
25.50
|
12.08
|
22,080
|
|
7/8/2010
|
-1.70 / -6.27%
|
25.60
|
29.70
|
24.90
|
25.40
|
25.50
|
12.27
|
12,520
|
|
7/7/2010
|
+0.10 / +0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
13.09
|
100
|
|
7/6/2010
|
-1.20 / -4.26%
|
27.00
|
28.40
|
26.60
|
27.00
|
27.00
|
13.04
|
25,389
|
|
7/5/2010
|
+1.20 / +4.44%
|
29.00
|
29.70
|
27.00
|
28.20
|
27.90
|
13.62
|
75,598
|
|
7/2/2010
|
+2.30 / +9.27%
|
25.00
|
27.10
|
25.00
|
27.10
|
26.05
|
13.09
|
87,440
|
|
7/1/2010
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.40
|
24.80
|
24.70
|
11.98
|
27,600
|
|
6/30/2010
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
12.03
|
8,200
|
|
6/29/2010
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.70
|
11.79
|
7,000
|
|
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
|
|
|