|
Closing price on 9/1/2016
|
|
| Open |
4.90 |
| High |
5.50 |
| Low |
4.80 |
| Volume |
99,807 |
| Split-adjusted Price |
4.68 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
+0.60 / +12.24%
|
4.90
|
5.50
|
4.80
|
5.50
|
5.33
|
4.68
|
99,807
|
|
|
8/31/2016
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.84
|
4.17
|
71,200
|
|
|
8/30/2016
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.12
|
4.34
|
52,702
|
|
|
8/29/2016
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.10
|
5.30
|
5.15
|
4.51
|
85,300
|
|
|
8/26/2016
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.10
|
5.50
|
5.35
|
4.68
|
218,990
|
|
|
8/25/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.02
|
46,200
|
|
|
8/24/2016
|
-0.70 / -10.61%
|
6.60
|
6.60
|
5.80
|
5.90
|
6.11
|
5.02
|
173,100
|
|
|
8/23/2016
|
-1.10 / -14.29%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
5.61
|
460,530
|
|
|
8/22/2016
|
-1.30 / -14.44%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.55
|
210
|
|
|
8/19/2016
|
-1.10 / -10.89%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.65
|
7,900
|
|
|
8/18/2016
|
+0.80 / +8.60%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.52
|
8.59
|
398,706
|
|
|
8/17/2016
|
+1.10 / +13.41%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.29
|
7.91
|
1,020,534
|
|
|
8/16/2016
|
+0.90 / +12.33%
|
7.40
|
8.20
|
7.00
|
8.20
|
8.14
|
6.97
|
926,425
|
|
|
8/15/2016
|
+0.40 / +5.80%
|
7.20
|
7.90
|
7.00
|
7.30
|
7.18
|
6.21
|
21,300
|
|
|
8/12/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.88
|
5.87
|
7,500
|
|
|
8/11/2016
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.79
|
5.87
|
565,800
|
|
|
8/10/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
7,500
|
|
|
8/9/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
1,000
|
|
|
8/8/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
4,000
|
|
|
8/5/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
1,100
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
0
|
|
|
8/3/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
5,000
|
|
|
8/2/2016
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.53
|
1,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.78
|
500
|
|
|
7/29/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.78
|
1,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.70
|
0
|
|
|
7/27/2016
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.68
|
5.70
|
1,300
|
|
|
7/26/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.95
|
0
|
|
|
7/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.95
|
0
|
|
|
7/22/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.95
|
0
|
|
|