Closing price on 9/7/2010
|
|
Open |
21.50 |
High |
22.40 |
Low |
20.30 |
Volume |
24,800 |
Split-adjusted Price |
9.81 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2010
|
-1.30 / -6.02%
|
21.50
|
22.40
|
20.30
|
20.30
|
20.60
|
9.81
|
24,800
|
|
9/6/2010
|
0.00 / 0.00%
|
22.50
|
23.50
|
21.60
|
21.60
|
22.50
|
10.44
|
9,200
|
|
9/1/2010
|
+0.50 / +2.44%
|
21.00
|
22.50
|
21.00
|
21.00
|
21.10
|
10.15
|
10,000
|
|
8/31/2010
|
+0.50 / +2.50%
|
21.00
|
21.50
|
20.00
|
20.50
|
21.10
|
9.90
|
8,800
|
|
8/30/2010
|
+1.70 / +9.29%
|
20.10
|
20.10
|
19.00
|
20.00
|
19.60
|
9.66
|
42,800
|
|
8/27/2010
|
+1.30 / +7.14%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.75
|
9.42
|
8,000
|
|
8/26/2010
|
-0.60 / -3.19%
|
20.00
|
20.90
|
18.00
|
18.20
|
19.60
|
8.79
|
24,800
|
|
8/25/2010
|
-1.00 / -5.05%
|
19.40
|
19.50
|
18.80
|
18.80
|
19.00
|
9.08
|
30,100
|
|
8/24/2010
|
-0.20 / -1.00%
|
21.00
|
22.20
|
19.70
|
19.80
|
20.80
|
9.57
|
22,700
|
|
8/23/2010
|
-2.00 / -9.09%
|
21.00
|
21.00
|
19.90
|
20.00
|
20.20
|
9.66
|
10,800
|
|
8/20/2010
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
22.00
|
10.48
|
2,100
|
|
8/19/2010
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.80
|
21.80
|
22.00
|
10.53
|
4,000
|
|
8/18/2010
|
-0.30 / -1.35%
|
23.00
|
26.00
|
22.00
|
22.00
|
23.80
|
10.63
|
12,500
|
|
8/17/2010
|
-0.70 / -3.04%
|
23.00
|
25.10
|
22.30
|
22.30
|
23.90
|
10.77
|
13,500
|
|
8/16/2010
|
+0.10 / +0.44%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
11.11
|
3,000
|
|
8/13/2010
|
-0.30 / -1.34%
|
23.00
|
24.50
|
21.00
|
22.10
|
22.30
|
10.68
|
15,500
|
|
8/12/2010
|
-0.10 / -0.44%
|
22.30
|
22.70
|
21.70
|
22.40
|
22.30
|
10.82
|
14,200
|
|
8/11/2010
|
0.00 / 0.00%
|
23.50
|
24.40
|
22.00
|
22.50
|
23.80
|
10.87
|
6,900
|
|
8/10/2010
|
-1.00 / -4.26%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.20
|
10.87
|
5,500
|
|
8/9/2010
|
+0.30 / +1.29%
|
22.50
|
25.50
|
22.00
|
23.50
|
24.30
|
11.35
|
28,000
|
|
8/6/2010
|
-0.40 / -1.70%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.25
|
11.16
|
5,200
|
|
8/5/2010
|
-0.50 / -2.08%
|
23.70
|
24.00
|
23.20
|
23.50
|
23.80
|
11.35
|
2,400
|
|
8/4/2010
|
-0.80 / -3.23%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.70
|
11.59
|
5,900
|
|
8/3/2010
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.80
|
11.98
|
3,300
|
|
8/2/2010
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
11.93
|
700
|
|
7/30/2010
|
+0.80 / +3.31%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.30
|
12.08
|
9,300
|
|
7/29/2010
|
-0.80 / -3.20%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.30
|
11.69
|
900
|
|
7/28/2010
|
-0.50 / -1.96%
|
24.50
|
25.00
|
23.00
|
25.00
|
24.10
|
12.08
|
9,800
|
|
7/27/2010
|
+0.40 / +1.59%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.00
|
12.32
|
29,100
|
|
7/26/2010
|
-0.90 / -3.46%
|
25.00
|
25.50
|
25.00
|
25.10
|
25.10
|
12.13
|
11,800
|
|
|