|
Closing price on 8/2/2024
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
700 |
| Split-adjusted Price |
9.70 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
-0.70 / -6.73%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
700
|
|
|
8/1/2024
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.40
|
10.50
|
14,700
|
|
|
7/31/2024
|
+1.30 / +14.77%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
10.10
|
14,300
|
|
|
7/30/2024
|
-1.00 / -10.00%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.80
|
9.00
|
500
|
|
|
7/29/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.90
|
10.00
|
1,400
|
|
|
7/25/2024
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
7,500
|
|
|
7/24/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
7/23/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
2,000
|
|
|
7/22/2024
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
17,000
|
|
|
7/19/2024
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
1,400
|
|
|
7/18/2024
|
-0.90 / -8.74%
|
10.90
|
10.90
|
9.40
|
9.40
|
10.10
|
9.40
|
1,900
|
|
|
7/17/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
25,500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7,600
|
|
|
7/15/2024
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
3,200
|
|
|
7/12/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
14,700
|
|
|
7/11/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
800
|
|
|
7/10/2024
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
6,000
|
|
|
7/9/2024
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.10
|
10.30
|
17,000
|
|
|
7/8/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.20
|
10.40
|
6,000
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
18,600
|
|
|
7/4/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.50
|
10.80
|
8,400
|
|
|
7/3/2024
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.70
|
10.80
|
9,600
|
|
|
7/2/2024
|
-0.70 / -6.25%
|
11.00
|
11.40
|
10.50
|
10.50
|
10.90
|
10.50
|
15,200
|
|
|
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
|
|
|