Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIG-G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 24.91 | 0.14 | 0.57% | 24.82 | 25.00 | 24.82 | 31,134 |
| May 30 2024 | 24.77 | 0.02 | 0.08% | 24.75 | 24.86 | 24.70 | 35,352 |
| May 29 2024 | 24.75 | -0.05 | -0.21% | 24.75 | 24.79 | 24.60 | 14,898 |
| May 28 2024 | 24.80 | -0.08 | -0.32% | 24.91 | 25.00 | 24.77 | 13,238 |
| May 24 2024 | 24.88 | 0.13 | 0.53% | 24.76 | 24.90 | 24.71 | 24,525 |
| May 23 2024 | 24.75 | -0.18 | -0.72% | 24.95 | 24.95 | 24.66 | 31,684 |
| May 22 2024 | 24.93 | 0.00 | 0.00% | 24.99 | 24.99 | 24.90 | 10,625 |
| May 21 2024 | 24.93 | -0.11 | -0.44% | 25.04 | 25.10 | 24.92 | 16,253 |
| May 20 2024 | 25.04 | 0.14 | 0.56% | 24.90 | 25.08 | 24.90 | 9,004 |
| May 17 2024 | 24.90 | -0.10 | -0.40% | 24.91 | 25.05 | 24.85 | 14,811 |
| May 16 2024 | 25.00 | -0.05 | -0.20% | 25.09 | 25.09 | 24.93 | 16,194 |
| May 15 2024 | 25.05 | 0.11 | 0.44% | 25.09 | 25.10 | 24.93 | 20,473 |
| May 14 2024 | 24.94 | -0.01 | -0.04% | 24.95 | 25.04 | 24.82 | 10,232 |
| May 13 2024 | 24.95 | 0.05 | 0.20% | 24.85 | 25.04 | 24.85 | 10,090 |
| May 10 2024 | 24.90 | 0.13 | 0.52% | 24.84 | 24.90 | 24.75 | 21,138 |
| May 09 2024 | 24.77 | 0.00 | 0.00% | 24.79 | 24.94 | 24.72 | 18,305 |
| May 08 2024 | 24.77 | -0.20 | -0.80% | 24.92 | 25.03 | 24.65 | 35,329 |
| May 07 2024 | 24.97 | -0.05 | -0.20% | 25.05 | 25.09 | 24.91 | 23,775 |
| May 06 2024 | 25.02 | -0.08 | -0.30% | 25.18 | 25.19 | 25.02 | 27,539 |
| May 03 2024 | 25.10 | 0.07 | 0.30% | 25.09 | 25.15 | 24.97 | 10,574 |
| May 02 2024 | 25.02 | 0.07 | 0.28% | 24.95 | 25.04 | 24.90 | 17,978 |
| May 01 2024 | 24.95 | -0.02 | -0.08% | 24.99 | 25.07 | 24.85 | 40,475 |
| Apr 30 2024 | 24.97 | -0.39 | -1.54% | 25.00 | 25.06 | 24.80 | 32,676 |
| Apr 29 2024 | 25.36 | 0.26 | 1.04% | 25.16 | 25.46 | 25.02 | 16,464 |
| Apr 26 2024 | 25.10 | 0.06 | 0.24% | 25.04 | 25.15 | 25.04 | 9,413 |
| Apr 25 2024 | 25.04 | -0.08 | -0.32% | 25.00 | 25.12 | 24.91 | 6,876 |
| Apr 24 2024 | 25.12 | -0.08 | -0.32% | 25.19 | 25.37 | 25.02 | 4,475 |
| Apr 23 2024 | 25.20 | 0.24 | 0.96% | 25.08 | 25.23 | 25.06 | 8,283 |
| Apr 22 2024 | 24.96 | 0.07 | 0.28% | 24.90 | 25.05 | 24.90 | 11,467 |
| Apr 19 2024 | 24.89 | 0.09 | 0.36% | 24.83 | 24.98 | 24.76 | 24,739 |
| Apr 18 2024 | 24.80 | -0.12 | -0.48% | 24.92 | 25.08 | 24.76 | 14,871 |
| Apr 17 2024 | 24.92 | 0.05 | 0.20% | 24.94 | 25.10 | 24.87 | 14,605 |
| Apr 16 2024 | 24.87 | 0.05 | 0.20% | 24.82 | 25.15 | 24.60 | 25,715 |
| Apr 15 2024 | 24.82 | -0.17 | -0.68% | 25.00 | 25.01 | 24.81 | 23,180 |
| Apr 12 2024 | 24.99 | -0.07 | -0.28% | 25.13 | 25.13 | 24.90 | 30,629 |
| Apr 11 2024 | 25.06 | -0.05 | -0.20% | 25.11 | 25.21 | 25.05 | 23,638 |
| Apr 10 2024 | 25.11 | -0.11 | -0.44% | 25.17 | 25.27 | 25.03 | 17,634 |
| Apr 09 2024 | 25.22 | -0.03 | -0.12% | 25.28 | 25.29 | 25.22 | 2,550 |
| Apr 08 2024 | 25.25 | 0.07 | 0.28% | 25.26 | 25.37 | 25.25 | 7,243 |
| Apr 05 2024 | 25.18 | -0.06 | -0.24% | 25.27 | 25.40 | 25.18 | 7,808 |
| Apr 04 2024 | 25.24 | 0.06 | 0.24% | 25.20 | 25.38 | 25.16 | 9,241 |
| Apr 03 2024 | 25.18 | 0.04 | 0.16% | 25.10 | 25.25 | 25.10 | 5,972 |
| Apr 02 2024 | 25.14 | -0.18 | -0.71% | 25.24 | 25.25 | 25.13 | 13,720 |
| Apr 01 2024 | 25.32 | -0.02 | -0.08% | 25.28 | 25.49 | 25.20 | 23,633 |
| Mar 28 2024 | 25.34 | -0.08 | -0.31% | 25.39 | 25.55 | 25.26 | 40,672 |
| Mar 27 2024 | 25.42 | 0.12 | 0.47% | 25.28 | 25.42 | 25.25 | 17,712 |
| Mar 26 2024 | 25.30 | 0.03 | 0.12% | 25.32 | 25.37 | 25.26 | 10,990 |
| Mar 25 2024 | 25.27 | -0.02 | -0.08% | 25.23 | 25.45 | 25.23 | 44,599 |
| Mar 22 2024 | 25.29 | -0.02 | -0.08% | 25.34 | 25.47 | 25.29 | 13,783 |
| Mar 21 2024 | 25.31 | 0.02 | 0.08% | 25.30 | 25.52 | 25.29 | 24,991 |
| Mar 20 2024 | 25.29 | 0.04 | 0.16% | 25.20 | 25.38 | 25.20 | 23,730 |
| Mar 19 2024 | 25.25 | 0.11 | 0.44% | 25.15 | 25.33 | 25.10 | 13,095 |
| Mar 18 2024 | 25.14 | 0.13 | 0.52% | 25.05 | 25.15 | 25.05 | 23,073 |
| Mar 15 2024 | 25.01 | -0.07 | -0.26% | 25.10 | 25.15 | 25.01 | 12,233 |
| Mar 14 2024 | 25.08 | -0.11 | -0.42% | 25.10 | 25.18 | 25.02 | 16,736 |
| Mar 13 2024 | 25.18 | 0.04 | 0.16% | 25.18 | 25.23 | 25.06 | 6,779 |
| Mar 12 2024 | 25.14 | 0.02 | 0.08% | 25.11 | 25.15 | 25.02 | 6,552 |
| Mar 11 2024 | 25.12 | -0.14 | -0.55% | 25.19 | 25.23 | 25.12 | 10,502 |
| Mar 08 2024 | 25.26 | 0.09 | 0.36% | 25.18 | 25.28 | 25.18 | 4,239 |
| Mar 07 2024 | 25.17 | -0.01 | -0.04% | 25.14 | 25.22 | 25.10 | 12,731 |
| Mar 06 2024 | 25.18 | 0.07 | 0.28% | 25.14 | 25.18 | 25.10 | 14,784 |
| Mar 05 2024 | 25.11 | 0.00 | 0.00% | 25.12 | 25.18 | 25.10 | 15,614 |
| Mar 04 2024 | 25.11 | -0.13 | -0.52% | 25.17 | 25.26 | 25.11 | 15,943 |
