|
Closing price on 1/17/2023
|
|
| Open |
43.60 |
| High |
44.70 |
| Low |
43.10 |
| Volume |
16,600 |
| Split-adjusted Price |
30.37 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
+0.80 / +1.83%
|
43.60
|
44.70
|
43.10
|
44.40
|
44.43
|
30.37
|
16,600
|
|
|
1/16/2023
|
-0.40 / -0.91%
|
44.20
|
44.20
|
42.90
|
43.60
|
43.49
|
29.83
|
20,400
|
|
|
1/13/2023
|
-0.50 / -1.12%
|
44.00
|
44.30
|
43.60
|
44.00
|
43.94
|
30.10
|
11,600
|
|
|
1/12/2023
|
-0.80 / -1.77%
|
44.40
|
45.40
|
44.20
|
44.50
|
44.85
|
30.44
|
24,000
|
|
|
1/11/2023
|
+0.30 / +0.67%
|
45.05
|
45.40
|
44.40
|
45.30
|
44.91
|
30.99
|
25,100
|
|
|
1/10/2023
|
+0.90 / +2.04%
|
44.20
|
45.10
|
43.45
|
45.00
|
44.54
|
30.78
|
60,600
|
|
|
1/9/2023
|
+0.15 / +0.34%
|
43.95
|
44.50
|
43.65
|
44.10
|
44.08
|
30.17
|
24,700
|
|
|
1/6/2023
|
+1.35 / +3.17%
|
42.70
|
44.30
|
42.70
|
43.95
|
43.62
|
30.06
|
50,700
|
|
|
1/5/2023
|
+1.40 / +3.40%
|
41.25
|
42.70
|
40.30
|
42.60
|
41.84
|
29.14
|
46,800
|
|
|
1/4/2023
|
+0.20 / +0.49%
|
40.70
|
41.40
|
40.70
|
41.20
|
40.98
|
28.18
|
15,800
|
|
|
1/3/2023
|
+1.65 / +4.19%
|
39.35
|
41.00
|
39.35
|
41.00
|
40.25
|
28.05
|
24,500
|
|
|
12/30/2022
|
-1.05 / -2.60%
|
39.55
|
40.40
|
39.35
|
39.35
|
39.60
|
26.92
|
15,700
|
|
|
12/29/2022
|
-0.50 / -1.22%
|
40.70
|
40.90
|
40.00
|
40.40
|
40.45
|
27.64
|
21,900
|
|
|
12/28/2022
|
-0.60 / -1.45%
|
41.00
|
41.00
|
40.60
|
40.90
|
40.85
|
27.98
|
10,200
|
|
|
12/27/2022
|
-0.50 / -1.19%
|
41.50
|
42.00
|
40.60
|
41.50
|
41.00
|
28.39
|
15,400
|
|
|
12/26/2022
|
-0.60 / -1.41%
|
42.55
|
42.70
|
41.50
|
42.00
|
41.94
|
28.73
|
28,500
|
|
|
12/23/2022
|
+0.05 / +0.12%
|
42.30
|
42.85
|
42.00
|
42.60
|
42.32
|
29.14
|
13,400
|
|
|
12/22/2022
|
+0.75 / +1.79%
|
41.60
|
42.85
|
41.60
|
42.55
|
42.09
|
29.11
|
4,000
|
|
|
12/21/2022
|
-1.40 / -3.24%
|
41.20
|
43.00
|
41.20
|
41.80
|
42.00
|
28.59
|
38,100
|
|
|
12/20/2022
|
-0.20 / -0.45%
|
44.90
|
45.00
|
43.00
|
44.20
|
43.86
|
29.55
|
29,100
|
|
|
12/19/2022
|
+0.40 / +0.91%
|
44.00
|
44.90
|
44.00
|
44.40
|
44.38
|
29.69
|
25,600
|
|
|
12/16/2022
|
-0.65 / -1.46%
|
43.55
|
44.50
|
43.50
|
44.00
|
43.75
|
29.42
|
33,100
|
|
|
12/15/2022
|
-1.65 / -3.56%
|
46.30
|
46.30
|
44.50
|
44.65
|
45.07
|
29.85
|
30,600
|
|
|
12/14/2022
|
+0.40 / +0.87%
|
46.00
|
46.40
|
45.10
|
46.30
|
45.89
|
30.96
|
14,400
|
|
|
12/13/2022
|
+0.40 / +0.88%
|
46.15
|
46.15
|
44.00
|
45.90
|
44.95
|
30.69
|
30,000
|
|
|
12/12/2022
|
+1.50 / +3.41%
|
44.80
|
45.80
|
43.00
|
45.50
|
45.33
|
30.42
|
35,500
|
|
|
12/9/2022
|
+1.50 / +3.53%
|
42.60
|
44.00
|
42.60
|
44.00
|
43.46
|
29.42
|
20,900
|
|
|
12/8/2022
|
+1.50 / +3.66%
|
41.50
|
42.90
|
41.00
|
42.50
|
41.92
|
28.42
|
37,300
|
|
|
12/7/2022
|
+0.80 / +1.99%
|
40.10
|
41.00
|
38.75
|
41.00
|
39.98
|
27.41
|
42,900
|
|
|
12/6/2022
|
-0.20 / -0.50%
|
41.15
|
41.15
|
39.50
|
40.20
|
40.08
|
26.88
|
50,100
|
|
|