Closing price on 8/27/2020
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.60 |
Volume |
80,000 |
Split-adjusted Price |
6.88 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.88
|
80,000
|
|
8/26/2020
|
-1.30 / -14.61%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.88
|
4,600
|
|
8/25/2020
|
+1.30 / +17.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
8.06
|
90,000
|
|
8/24/2020
|
-0.70 / -8.43%
|
7.70
|
8.50
|
7.60
|
7.60
|
7.82
|
6.88
|
5,000
|
|
8/21/2020
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.52
|
2,000
|
|
8/20/2020
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.79
|
0
|
|
8/19/2020
|
+0.30 / +3.53%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.57
|
7.97
|
7,000
|
|
8/18/2020
|
+1.30 / +18.06%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.33
|
7.70
|
3,600
|
|
8/17/2020
|
-1.00 / -12.20%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.35
|
6.52
|
200
|
|
8/14/2020
|
+0.30 / +3.80%
|
7.90
|
8.50
|
7.90
|
8.20
|
8.16
|
7.43
|
5,600
|
|
8/13/2020
|
+0.50 / +6.76%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.96
|
7.15
|
9,000
|
|
8/12/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.70
|
0
|
|
8/11/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.70
|
0
|
|
8/10/2020
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.70
|
100
|
|
8/7/2020
|
-0.80 / -10.96%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.89
|
100
|
|
8/6/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.61
|
0
|
|
8/5/2020
|
+0.90 / +14.06%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.61
|
100
|
|
8/4/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.80
|
0
|
|
8/3/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.80
|
0
|
|
7/31/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.80
|
0
|
|
7/30/2020
|
-1.10 / -14.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.80
|
900
|
|
7/29/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
0
|
|
7/28/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.53
|
6.79
|
3,000
|
|
7/27/2020
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
4,100
|
|
7/24/2020
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.65
|
6.88
|
1,300
|
|
7/23/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
0
|
|
7/22/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
0
|
|
7/21/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.51
|
6.79
|
5,200
|
|
7/20/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
57,000
|
|
7/17/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
0
|
|
|