HIG(HIG)
HIG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $138.10 | $140.94 | $137.28 | $139.84 | 1.66M |
| 4/16/2026 | $137.92 | $138.77 | $136.90 | $138.28 | 1.43M |
| 4/15/2026 | $138.56 | $139.82 | $137.60 | $138.75 | 1.06M |
| 4/14/2026 | $138.12 | $139.24 | $137.24 | $138.77 | 1.23M |
| 4/13/2026 | $136.86 | $139.21 | $136.86 | $139.07 | 1.17M |
| 4/10/2026 | $140.01 | $140.07 | $136.36 | $137.23 | 1.24M |
| 4/9/2026 | $138.21 | $141.50 | $137.73 | $140.40 | 1.24M |
| 4/8/2026 | $136.25 | $139.04 | $136.07 | $138.90 | 1.26M |
| 4/7/2026 | $136.22 | $136.80 | $135.32 | $135.76 | 1.24M |
| 4/6/2026 | $135.99 | $136.46 | $135.32 | $136.42 | 1.14M |
| 4/2/2026 | $134.67 | $136.53 | $134.32 | $136.19 | 1.02M |
| 4/1/2026 | $134.89 | $135.75 | $134.19 | $134.65 | 1.29M |
| 3/31/2026 | $135.80 | $136.05 | $133.19 | $135.23 | 1.42M |
| 3/30/2026 | $132.12 | $135.09 | $132.12 | $134.44 | 1.19M |
| 3/27/2026 | $134.97 | $135.18 | $131.99 | $132.32 | 1.26M |
| 3/26/2026 | $134.14 | $135.20 | $133.77 | $134.89 | 1.17M |
| 3/25/2026 | $136.01 | $136.74 | $134.00 | $134.10 | 1.19M |
| 3/24/2026 | $134.88 | $136.90 | $134.88 | $135.41 | 1.62M |
| 3/23/2026 | $135.03 | $136.08 | $134.31 | $135.43 | 1.60M |
| 3/20/2026 | $131.47 | $132.96 | $130.75 | $132.65 | 2.41M |
| 3/19/2026 | $132.80 | $133.41 | $130.85 | $131.36 | 1.49M |
| 3/18/2026 | $135.00 | $135.38 | $132.46 | $132.71 | 1.17M |
| 3/17/2026 | $136.33 | $136.83 | $135.27 | $135.33 | 1.06M |
| 3/16/2026 | $133.79 | $136.83 | $133.79 | $134.75 | 1.28M |
| 3/13/2026 | $136.09 | $136.12 | $132.53 | $132.93 | 3.00M |
| 3/12/2026 | $132.73 | $135.39 | $132.17 | $134.41 | 1.86M |
| 3/11/2026 | $136.59 | $136.76 | $134.78 | $134.96 | 2.23M |
| 3/10/2026 | $137.83 | $139.22 | $136.95 | $137.25 | 1.12M |
| 3/9/2026 | $138.24 | $138.37 | $136.06 | $137.95 | 1.62M |
| 3/6/2026 | $138.45 | $139.36 | $136.56 | $139.25 | 1.12M |
| 3/5/2026 | $141.25 | $142.15 | $139.56 | $139.68 | 2.05M |
| 3/4/2026 | $140.71 | $142.50 | $139.38 | $142.17 | 1.39M |
| 3/3/2026 | $140.00 | $141.54 | $138.75 | $141.08 | 1.42M |
| 3/2/2026 | $139.53 | $142.45 | $139.12 | $141.86 | 1.42M |
| 2/27/2026 | $141.64 | $141.89 | $139.13 | $140.83 | 3.94M |
| 2/26/2026 | $141.74 | $142.81 | $140.69 | $141.07 | 1.29M |
| 2/25/2026 | $140.54 | $141.23 | $139.23 | $141.06 | 1.10M |
| 2/24/2026 | $140.00 | $141.29 | $138.97 | $140.54 | 1.74M |
| 2/23/2026 | $142.45 | $143.62 | $140.36 | $140.54 | 1.69M |
| 2/20/2026 | $141.64 | $142.24 | $139.86 | $142.19 | 1.52M |
| 2/19/2026 | $141.23 | $142.37 | $139.87 | $140.31 | 1.15M |
| 2/18/2026 | $143.16 | $143.74 | $139.98 | $141.26 | 2.46M |
| 2/17/2026 | $142.87 | $143.98 | $142.29 | $143.53 | 1.28M |
| 2/13/2026 | $141.03 | $142.28 | $139.60 | $141.25 | 1.25M |
| 2/12/2026 | $143.01 | $143.79 | $141.53 | $141.89 | 1.59M |
| 2/11/2026 | $141.43 | $142.35 | $139.92 | $142.02 | 1.56M |
| 2/10/2026 | $139.27 | $142.07 | $138.93 | $141.63 | 2.03M |
| 2/9/2026 | $142.29 | $143.57 | $138.98 | $139.38 | 1.38M |
| 2/6/2026 | $143.05 | $144.50 | $141.24 | $142.56 | 1.66M |
| 2/5/2026 | $141.96 | $143.70 | $141.20 | $142.30 | 1.75M |
| 2/4/2026 | $138.93 | $141.53 | $138.79 | $140.86 | 2.26M |
| 2/3/2026 | $137.20 | $139.66 | $136.18 | $138.44 | 1.99M |
| 2/2/2026 | $136.12 | $137.17 | $135.00 | $137.17 | 2.16M |
| 1/30/2026 | $134.62 | $135.08 | $131.82 | $135.06 | 2.03M |
| 1/29/2026 | $131.50 | $132.80 | $130.80 | $132.37 | 1.51M |
| 1/28/2026 | $129.41 | $131.30 | $129.01 | $130.67 | 1.16M |
| 1/27/2026 | $130.76 | $131.05 | $129.10 | $130.31 | 1.17M |
| 1/26/2026 | $129.06 | $131.12 | $129.06 | $130.74 | 1.15M |
| 1/23/2026 | $129.37 | $130.36 | $127.62 | $128.62 | 1.84M |
| 1/22/2026 | $129.67 | $129.97 | $128.45 | $129.95 | 1.53M |
| 1/21/2026 | $129.32 | $130.64 | $127.88 | $129.56 | 1.84M |
| 1/20/2026 | $128.86 | $130.19 | $128.58 | $128.80 | 1.25M |