Closing price on 8/25/2009
|
|
Open |
32.00 |
High |
32.00 |
Low |
29.00 |
Volume |
8,135 |
Split-adjusted Price |
8.54 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
29.00
|
29.50
|
29.40
|
8.54
|
8,135
|
|
8/24/2009
|
+0.50 / +1.72%
|
29.00
|
31.00
|
29.00
|
29.50
|
29.50
|
8.54
|
47,532
|
|
8/21/2009
|
+0.20 / +0.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.40
|
11,195
|
|
8/18/2009
|
+0.30 / +1.05%
|
28.40
|
29.20
|
28.00
|
28.90
|
28.40
|
8.37
|
25,053
|
|
8/17/2009
|
-0.50 / -1.72%
|
29.00
|
29.00
|
27.50
|
28.60
|
28.40
|
8.28
|
5,666
|
|
8/14/2009
|
-0.60 / -2.01%
|
32.70
|
32.70
|
29.00
|
29.20
|
29.80
|
8.46
|
3,910
|
|
8/13/2009
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.63
|
937
|
|
8/12/2009
|
0.00 / 0.00%
|
27.00
|
29.50
|
27.00
|
29.50
|
29.30
|
8.54
|
37,550
|
|
8/11/2009
|
+1.50 / +5.36%
|
28.50
|
29.50
|
28.50
|
29.50
|
28.90
|
8.54
|
28,184
|
|
8/10/2009
|
+0.50 / +1.82%
|
30.20
|
30.20
|
28.00
|
28.00
|
28.00
|
8.11
|
656
|
|
8/7/2009
|
-2.20 / -7.41%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.75
|
7.96
|
730
|
|
8/6/2009
|
-0.30 / -1.00%
|
32.60
|
32.60
|
29.50
|
29.70
|
29.70
|
8.60
|
10,932
|
|
8/5/2009
|
+1.00 / +3.45%
|
31.30
|
31.30
|
29.00
|
30.00
|
29.70
|
8.69
|
57,718
|
|
8/4/2009
|
+1.50 / +5.45%
|
30.20
|
30.20
|
26.20
|
29.00
|
28.50
|
8.40
|
35,571
|
|
8/3/2009
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
7.96
|
200
|
|
7/31/2009
|
+1.80 / +6.82%
|
28.20
|
28.20
|
26.10
|
28.20
|
27.68
|
8.17
|
1,870
|
|
7/30/2009
|
+0.60 / +2.33%
|
26.80
|
26.80
|
25.10
|
26.40
|
25.70
|
7.65
|
5,900
|
|
7/29/2009
|
-1.50 / -5.49%
|
29.00
|
29.00
|
25.80
|
25.80
|
26.40
|
7.47
|
3,580
|
|
7/28/2009
|
-2.60 / -8.70%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.10
|
7.91
|
25,176
|
|
7/27/2009
|
+2.70 / +9.93%
|
29.90
|
29.90
|
28.90
|
29.90
|
29.50
|
8.66
|
44,202
|
|
7/24/2009
|
+2.20 / +8.63%
|
26.00
|
27.70
|
22.70
|
27.70
|
25.20
|
8.02
|
45,884
|
|
7/23/2009
|
+2.90 / +12.83%
|
23.30
|
25.50
|
23.30
|
25.50
|
25.20
|
7.38
|
4,000
|
|
7/22/2009
|
-2.40 / -9.60%
|
27.50
|
27.50
|
22.60
|
22.60
|
25.10
|
6.54
|
20
|
|
7/21/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.24
|
1,200
|
|
7/17/2009
|
-1.50 / -5.66%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.88
|
7.24
|
14,400
|
|
7/16/2009
|
+1.50 / +6.00%
|
26.00
|
26.50
|
25.00
|
26.50
|
26.20
|
7.67
|
17,860
|
|
7/15/2009
|
+0.40 / +1.63%
|
23.20
|
26.00
|
23.20
|
25.00
|
25.00
|
7.24
|
14,162
|
|
7/14/2009
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.00
|
24.60
|
24.50
|
7.12
|
8,730
|
|
7/13/2009
|
+1.00 / +4.26%
|
25.00
|
25.30
|
24.00
|
24.50
|
25.00
|
7.09
|
2,826
|
|
7/10/2009
|
+1.20 / +5.22%
|
22.00
|
24.20
|
22.00
|
24.20
|
22.00
|
7.01
|
25,792
|
|
|