|
Closing price on 7/30/2021
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
300 |
| Split-adjusted Price |
9.20 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
-0.40 / -4.17%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.00
|
9.20
|
300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
7/28/2021
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
200
|
|
|
7/27/2021
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
200
|
|
|
7/26/2021
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
600
|
|
|
7/23/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,000
|
|
|
7/22/2021
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
600
|
|
|
7/21/2021
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3,200
|
|
|
7/20/2021
|
-0.20 / -2.13%
|
9.30
|
9.90
|
9.20
|
9.20
|
9.30
|
9.20
|
4,200
|
|
|
7/19/2021
|
-0.60 / -6.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.40
|
9.30
|
3,157,400
|
|
|
7/16/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
600
|
|
|
7/15/2021
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.00
|
10.20
|
47,300
|
|
|
7/14/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
23,600
|
|
|
7/13/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9,300
|
|
|
7/12/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
9.60
|
42,000
|
|
|
7/9/2021
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
10,700
|
|
|
7/8/2021
|
+0.10 / +1.03%
|
10.00
|
10.50
|
9.80
|
9.80
|
9.90
|
9.80
|
1,075,900
|
|
|
7/7/2021
|
+1.10 / +11.22%
|
9.90
|
10.90
|
9.50
|
10.90
|
9.70
|
10.90
|
113,600
|
|
|
7/6/2021
|
+0.40 / +4.21%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
26,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.50
|
9.60
|
35,600
|
|
|
7/2/2021
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
6,400
|
|
|
7/1/2021
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.90
|
10.00
|
30,200
|
|
|
6/30/2021
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
18,500
|
|
|
6/29/2021
|
+0.50 / +5.05%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
1,059,400
|
|
|
6/28/2021
|
+0.70 / +7.29%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.90
|
10.30
|
74,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
9,400
|
|
|
6/24/2021
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
9.50
|
1,800
|
|
|
6/23/2021
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
7,300
|
|
|
6/22/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.90
|
17,700
|
|
|
6/21/2021
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.90
|
9.80
|
20,800
|
|
|