Closing price on 9/22/2017
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.70 |
Volume |
27,500 |
Split-adjusted Price |
4.93 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.89
|
4.93
|
27,500
|
|
9/21/2017
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.77
|
5.10
|
4,900
|
|
9/20/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.10
|
300
|
|
9/19/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.02
|
120
|
|
9/18/2017
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.75
|
5.02
|
4,210
|
|
9/15/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
5.10
|
1,000
|
|
9/14/2017
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.87
|
5.10
|
2,300
|
|
9/13/2017
|
+0.10 / +1.79%
|
6.40
|
6.40
|
5.60
|
5.70
|
6.03
|
4.85
|
600
|
|
9/12/2017
|
-0.10 / -1.75%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.68
|
4.76
|
2,200
|
|
9/11/2017
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
4.85
|
1,100
|
|
9/8/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.76
|
500
|
|
9/7/2017
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.76
|
2,500
|
|
9/6/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
4.68
|
4,020
|
|
9/5/2017
|
-0.30 / -5.17%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.52
|
4.68
|
3,230
|
|
9/1/2017
|
+0.10 / +1.82%
|
5.50
|
6.20
|
5.50
|
5.60
|
5.77
|
4.76
|
2,600
|
|
8/31/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
4.68
|
2,700
|
|
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
|
|
|