|
Closing price on 9/16/2020
|
|
| Open |
8.80 |
| High |
10.00 |
| Low |
8.70 |
| Volume |
34,400 |
| Split-adjusted Price |
8.78 |
|
|
HIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.10 / -1.02%
|
8.80
|
10.00
|
8.70
|
9.70
|
9.52
|
8.78
|
34,400
|
|
|
9/15/2020
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.85
|
8.87
|
1,100
|
|
|
9/14/2020
|
+0.30 / +3.00%
|
10.10
|
10.30
|
8.80
|
10.30
|
9.94
|
9.33
|
79,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
9,900
|
|
|
9/10/2020
|
+1.30 / +14.94%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.82
|
9.06
|
43,000
|
|
|
9/9/2020
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.88
|
500
|
|
|
9/8/2020
|
-0.80 / -7.27%
|
9.20
|
10.20
|
9.20
|
10.20
|
10.09
|
9.24
|
9,000
|
|
|
9/7/2020
|
+1.00 / +10.00%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.76
|
9.96
|
47,000
|
|
|
9/4/2020
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.06
|
700
|
|
|
9/3/2020
|
+1.10 / +11.96%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.20
|
9.33
|
26,000
|
|
|
9/1/2020
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
8.60
|
38,000
|
|
|
8/31/2020
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
100
|
|
|
8/28/2020
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.88
|
17,400
|
|
|
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
|
|
|