Closing price on 8/26/2021
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.80 |
Volume |
300 |
Split-adjusted Price |
9.80 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2021
|
+0.30 / +3.16%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
300
|
|
8/25/2021
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
9.70
|
1,100
|
|
8/24/2021
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,000
|
|
8/23/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5,900
|
|
8/20/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
15,500
|
|
8/19/2021
|
+0.10 / +1.03%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.60
|
9.80
|
1,500
|
|
8/18/2021
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.70
|
10.00
|
2,800
|
|
8/17/2021
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,600
|
|
8/16/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
6,500
|
|
8/13/2021
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,700
|
|
8/12/2021
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.40
|
9.50
|
3,400
|
|
8/11/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.50
|
9.60
|
10,900
|
|
8/10/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
5,700
|
|
8/9/2021
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
1,800
|
|
8/6/2021
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.50
|
9.60
|
2,400
|
|
8/5/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
4,300
|
|
8/4/2021
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
700
|
|
8/3/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,800
|
|
8/2/2021
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
9.60
|
2,200
|
|
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
|
|
|