Closing price on 8/9/2018
|
|
Open |
8.80 |
High |
8.80 |
Low |
7.70 |
Volume |
1,100 |
Split-adjusted Price |
6.97 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2018
|
-0.50 / -6.10%
|
8.80
|
8.80
|
7.70
|
7.70
|
7.80
|
6.97
|
1,100
|
|
8/8/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.97
|
0
|
|
8/7/2018
|
-1.20 / -12.77%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.97
|
100
|
|
8/6/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.99
|
0
|
|
8/3/2018
|
+1.10 / +13.25%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.99
|
100
|
|
8/2/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.06
|
0
|
|
8/1/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.06
|
0
|
|
7/31/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.06
|
0
|
|
7/30/2018
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.06
|
100
|
|
7/27/2018
|
+1.10 / +13.92%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.65
|
100
|
|
7/26/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.72
|
0
|
|
7/25/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.72
|
0
|
|
7/24/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.72
|
0
|
|
7/23/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.72
|
0
|
|
7/20/2018
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.89
|
6.55
|
14,900
|
|
7/19/2018
|
+0.20 / +2.50%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.75
|
6.97
|
1,100
|
|
7/18/2018
|
-0.70 / -8.05%
|
8.60
|
8.60
|
7.40
|
8.00
|
8.10
|
6.80
|
8,900
|
|
7/17/2018
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.40
|
100
|
|
7/16/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.67
|
0
|
|
7/13/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.67
|
0
|
|
7/12/2018
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.67
|
100
|
|
7/11/2018
|
+0.10 / +1.06%
|
8.00
|
9.50
|
8.00
|
9.50
|
9.20
|
8.08
|
500
|
|
7/10/2018
|
-0.60 / -6.00%
|
8.30
|
9.40
|
8.30
|
9.40
|
8.32
|
7.99
|
4,800
|
|
7/9/2018
|
+1.00 / +11.11%
|
10.30
|
10.30
|
8.00
|
10.00
|
8.34
|
8.50
|
2,800
|
|
7/6/2018
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.65
|
100
|
|
7/5/2018
|
+1.00 / +14.08%
|
7.90
|
8.10
|
7.30
|
8.10
|
7.92
|
6.89
|
67,100
|
|
7/4/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.04
|
3,000
|
|
7/3/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.95
|
5.95
|
10,000
|
|
7/2/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.95
|
3,000
|
|
6/29/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.00
|
5.95
|
82,300
|
|
|