Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 95.30 | -3.79 | -3.82% | 97.00 | 98.67 | 94.47 | 2,889,643 |
| Apr 25 2024 | 99.09 | -0.77 | -0.77% | 99.77 | 100.07 | 98.47 | 2,006,990 |
| Apr 24 2024 | 99.86 | -0.17 | -0.17% | 99.25 | 100.11 | 99.25 | 1,879,944 |
| Apr 23 2024 | 100.03 | 0.21 | 0.21% | 100.27 | 100.80 | 99.54 | 1,631,992 |
| Apr 22 2024 | 99.82 | 0.87 | 0.88% | 99.64 | 100.595 | 98.86 | 1,426,582 |
| Apr 19 2024 | 98.95 | 2.00 | 2.06% | 97.72 | 99.07 | 97.285 | 1,484,926 |
| Apr 18 2024 | 96.95 | 1.17 | 1.22% | 96.54 | 97.82 | 96.20 | 1,618,639 |
| Apr 17 2024 | 95.78 | -1.95 | -2.00% | 96.54 | 97.56 | 95.5201 | 2,617,467 |
| Apr 16 2024 | 97.73 | 0.43 | 0.44% | 97.88 | 98.285 | 97.05 | 1,620,561 |
| Apr 15 2024 | 97.30 | -0.48 | -0.49% | 98.95 | 99.43 | 96.815 | 1,628,553 |
| Apr 12 2024 | 97.78 | 0.44 | 0.45% | 97.55 | 98.525 | 97.07 | 1,806,113 |
| Apr 11 2024 | 97.34 | -1.97 | -1.98% | 98.77 | 98.77 | 97.28 | 1,253,161 |
| Apr 10 2024 | 99.31 | 0.44 | 0.45% | 98.57 | 99.60 | 98.40 | 2,005,841 |
| Apr 09 2024 | 98.87 | -3.89 | -3.79% | 102.89 | 102.99 | 98.765 | 2,185,210 |
| Apr 08 2024 | 102.76 | -0.48 | -0.46% | 103.27 | 103.644 | 102.61 | 1,508,894 |
| Apr 05 2024 | 103.24 | 1.42 | 1.39% | 102.24 | 103.29 | 101.885 | 1,509,775 |
| Apr 04 2024 | 101.82 | -0.30 | -0.29% | 102.53 | 103.40 | 101.405 | 1,501,660 |
| Apr 03 2024 | 102.12 | 0.26 | 0.26% | 101.94 | 103.02 | 101.795 | 1,791,351 |
| Apr 02 2024 | 101.86 | -0.63 | -0.61% | 102.58 | 103.20 | 101.75 | 1,673,573 |
| Apr 01 2024 | 102.49 | -0.56 | -0.54% | 102.98 | 103.18 | 102.07 | 1,288,809 |
| Mar 28 2024 | 103.05 | 0.75 | 0.73% | 102.61 | 103.27 | 102.29 | 1,543,890 |
| Mar 27 2024 | 102.30 | 1.40 | 1.39% | 101.33 | 102.53 | 101.28 | 1,811,230 |
| Mar 26 2024 | 100.90 | 0.23 | 0.23% | 100.54 | 101.49 | 100.41 | 2,215,916 |
| Mar 25 2024 | 100.67 | 0.51 | 0.51% | 100.24 | 101.21 | 100.20 | 1,789,163 |
| Mar 22 2024 | 100.16 | -0.39 | -0.39% | 100.86 | 101.14 | 100.13 | 1,389,584 |
| Mar 21 2024 | 100.55 | -0.57 | -0.56% | 101.14 | 101.37 | 100.42 | 1,943,414 |
| Mar 20 2024 | 101.12 | 0.72 | 0.72% | 100.23 | 101.32 | 99.77 | 1,816,024 |
| Mar 19 2024 | 100.40 | 0.75 | 0.75% | 99.94 | 100.50 | 99.56 | 2,629,645 |
| Mar 18 2024 | 99.65 | 0.58 | 0.59% | 98.93 | 99.895 | 98.93 | 2,857,996 |
| Mar 15 2024 | 99.07 | 0.10 | 0.10% | 98.18 | 99.56 | 98.11 | 4,952,091 |
| Mar 14 2024 | 98.97 | -0.49 | -0.49% | 99.07 | 99.79 | 98.3101 | 1,673,232 |
| Mar 13 2024 | 99.46 | 0.52 | 0.53% | 99.27 | 100.04 | 98.57 | 2,077,073 |
| Mar 12 2024 | 98.94 | 0.84 | 0.86% | 98.13 | 99.025 | 97.78 | 1,490,653 |
| Mar 11 2024 | 98.10 | 1.24 | 1.28% | 97.06 | 98.27 | 97.05 | 1,812,119 |
| Mar 08 2024 | 96.86 | -0.20 | -0.21% | 96.78 | 97.87 | 96.66 | 1,200,156 |
| Mar 07 2024 | 97.06 | -0.41 | -0.42% | 97.56 | 98.22 | 96.63 | 1,539,552 |
| Mar 06 2024 | 97.47 | 1.63 | 1.70% | 95.85 | 97.825 | 95.39 | 1,790,827 |
| Mar 05 2024 | 95.84 | 1.03 | 1.09% | 94.59 | 96.0971 | 94.52 | 1,502,293 |
| Mar 04 2024 | 94.81 | 0.36 | 0.38% | 94.88 | 95.125 | 94.32 | 1,327,126 |
| Mar 01 2024 | 94.45 | -1.39 | -1.45% | 95.06 | 95.39 | 94.35 | 1,208,645 |
| Feb 29 2024 | 95.84 | 0.23 | 0.24% | 95.60 | 96.045 | 95.15 | 3,661,208 |
| Feb 28 2024 | 95.61 | -0.13 | -0.14% | 95.85 | 96.24 | 95.43 | 1,586,024 |
| Feb 27 2024 | 95.74 | 0.36 | 0.38% | 95.20 | 95.82 | 94.95 | 1,414,771 |
| Feb 26 2024 | 95.38 | -0.50 | -0.52% | 95.85 | 96.64 | 95.36 | 1,454,771 |
| Feb 23 2024 | 95.88 | 1.36 | 1.44% | 94.59 | 96.10 | 94.5715 | 1,731,769 |
| Feb 22 2024 | 94.52 | 0.60 | 0.64% | 94.10 | 94.90 | 93.775 | 1,707,746 |
| Feb 21 2024 | 93.92 | 0.49 | 0.52% | 94.02 | 94.19 | 93.41 | 1,407,518 |
| Feb 20 2024 | 93.43 | 0.37 | 0.40% | 92.71 | 94.12 | 92.54 | 1,856,884 |
| Feb 16 2024 | 93.06 | -0.02 | -0.02% | 92.94 | 93.69 | 92.66 | 1,201,545 |
| Feb 15 2024 | 93.08 | 1.62 | 1.77% | 91.64 | 93.26 | 91.55 | 1,421,649 |
| Feb 14 2024 | 91.46 | 0.90 | 0.99% | 90.91 | 91.65 | 90.66 | 1,400,993 |
| Feb 13 2024 | 90.56 | -0.46 | -0.51% | 91.44 | 91.65 | 89.79 | 1,391,223 |
| Feb 12 2024 | 91.02 | 0.21 | 0.23% | 91.10 | 91.91 | 90.78 | 1,593,619 |
| Feb 09 2024 | 90.81 | 1.08 | 1.20% | 89.19 | 90.91 | 89.19 | 1,606,804 |
| Feb 08 2024 | 89.73 | -0.12 | -0.13% | 89.81 | 90.095 | 89.04 | 1,488,607 |
| Feb 07 2024 | 89.85 | 0.15 | 0.17% | 89.87 | 90.32 | 89.615 | 2,158,101 |
| Feb 06 2024 | 89.70 | -0.35 | -0.39% | 90.10 | 90.63 | 89.48 | 1,763,297 |
| Feb 05 2024 | 90.05 | -0.27 | -0.30% | 89.84 | 90.65 | 88.81 | 2,083,329 |
| Feb 02 2024 | 90.32 | 3.25 | 3.73% | 89.09 | 91.85 | 88.06 | 4,469,977 |
| Feb 01 2024 | 87.07 | 0.11 | 0.13% | 86.23 | 87.15 | 85.34 | 3,317,442 |
| Jan 31 2024 | 86.96 | -0.67 | -0.76% | 88.20 | 88.395 | 86.85 | 2,397,495 |
| Jan 30 2024 | 87.63 | 0.81 | 0.93% | 86.90 | 87.67 | 86.79 | 1,627,707 |
| Jan 29 2024 | 86.82 | 0.01 | 0.01% | 86.55 | 86.85 | 86.32 | 1,211,974 |
