Closing price on 8/30/2017
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.50 |
Volume |
0 |
Split-adjusted Price |
4.68 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2017
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.68
|
0
|
|
8/29/2017
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.46
|
4.76
|
4,800
|
|
8/28/2017
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
4.59
|
8,100
|
|
8/25/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.45
|
4.68
|
2,700
|
|
8/24/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.68
|
24,100
|
|
8/23/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.68
|
0
|
|
8/22/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.68
|
700
|
|
8/21/2017
|
-0.10 / -1.79%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.40
|
4.68
|
1,300
|
|
8/18/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.76
|
0
|
|
8/17/2017
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.76
|
700
|
|
8/16/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.68
|
410
|
|
8/15/2017
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.68
|
500
|
|
8/14/2017
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.59
|
1,000
|
|
8/11/2017
|
-0.20 / -3.51%
|
4.80
|
5.50
|
4.80
|
5.50
|
5.45
|
4.68
|
7,313
|
|
8/10/2017
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.52
|
4.85
|
1,200
|
|
8/9/2017
|
0.00 / 0.00%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.42
|
4.76
|
2,000
|
|
8/8/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.76
|
0
|
|
8/7/2017
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
4.76
|
3,902
|
|
8/4/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.76
|
1,700
|
|
8/3/2017
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.76
|
500
|
|
8/2/2017
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.68
|
8,000
|
|
8/1/2017
|
-0.10 / -1.85%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.16
|
4.51
|
1,400
|
|
7/31/2017
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.49
|
4.59
|
5,500
|
|
7/28/2017
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.51
|
4.68
|
8,200
|
|
7/27/2017
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.44
|
4.68
|
6,854
|
|
7/26/2017
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.42
|
1,000
|
|
7/25/2017
|
-0.90 / -14.06%
|
7.10
|
7.10
|
5.50
|
5.50
|
5.67
|
4.68
|
11,100
|
|
7/24/2017
|
+0.70 / +12.28%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.44
|
400
|
|
7/21/2017
|
+0.70 / +13.73%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.68
|
4.93
|
2,101
|
|
7/20/2017
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.34
|
2,500
|
|
|