Closing price on 1/21/2019
|
|
Open |
33.90 |
High |
34.00 |
Low |
33.00 |
Volume |
9,340 |
Split-adjusted Price |
11.71 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2019
|
+0.80 / +2.42%
|
33.90
|
34.00
|
33.00
|
33.90
|
33.62
|
11.71
|
9,340
|
|
1/18/2019
|
+0.10 / +0.30%
|
33.80
|
35.00
|
33.80
|
33.90
|
33.80
|
11.43
|
710
|
|
1/17/2019
|
-1.20 / -3.43%
|
34.95
|
35.00
|
33.60
|
33.80
|
33.93
|
11.40
|
10,640
|
|
1/16/2019
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.00
|
35.00
|
34.98
|
11.80
|
5,460
|
|
1/15/2019
|
+1.60 / +4.76%
|
33.60
|
35.50
|
33.60
|
35.20
|
34.83
|
11.87
|
16,880
|
|
1/14/2019
|
-1.80 / -5.08%
|
35.00
|
35.00
|
33.40
|
33.60
|
33.69
|
11.33
|
7,540
|
|
1/11/2019
|
-0.40 / -1.12%
|
35.90
|
35.90
|
34.00
|
35.40
|
34.14
|
11.94
|
4,570
|
|
1/10/2019
|
-0.20 / -0.56%
|
35.20
|
35.80
|
33.50
|
35.80
|
34.21
|
12.07
|
1,140
|
|
1/9/2019
|
-0.30 / -0.83%
|
35.50
|
36.40
|
35.50
|
36.00
|
36.03
|
12.14
|
15,680
|
|
1/8/2019
|
+0.30 / +0.83%
|
36.00
|
36.50
|
35.80
|
36.30
|
36.22
|
12.24
|
4,390
|
|
1/7/2019
|
+1.90 / +5.57%
|
34.80
|
36.20
|
34.80
|
36.00
|
35.34
|
12.14
|
18,420
|
|
1/4/2019
|
+1.00 / +3.02%
|
33.20
|
34.10
|
33.00
|
34.10
|
33.85
|
11.50
|
21,830
|
|
1/3/2019
|
+0.10 / +0.30%
|
33.00
|
33.30
|
32.60
|
33.10
|
32.91
|
11.16
|
7,840
|
|
1/2/2019
|
+1.00 / +3.13%
|
32.00
|
33.30
|
32.00
|
33.00
|
32.50
|
11.13
|
18,770
|
|
12/28/2018
|
+0.10 / +0.31%
|
32.40
|
32.40
|
30.50
|
32.00
|
31.76
|
10.79
|
9,130
|
|
12/27/2018
|
+0.40 / +1.27%
|
31.90
|
31.90
|
31.50
|
31.90
|
31.84
|
10.76
|
4,680
|
|
12/26/2018
|
+0.60 / +1.94%
|
31.80
|
31.80
|
30.50
|
31.50
|
31.44
|
10.62
|
18,000
|
|
12/25/2018
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.50
|
30.90
|
30.79
|
10.42
|
4,320
|
|
12/24/2018
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
31.00
|
31.02
|
10.45
|
12,830
|
|
12/21/2018
|
-0.90 / -2.82%
|
31.70
|
32.50
|
31.00
|
31.00
|
31.68
|
10.45
|
12,310
|
|
12/20/2018
|
+0.20 / +0.63%
|
31.00
|
31.90
|
30.50
|
31.90
|
31.35
|
10.76
|
18,850
|
|
12/19/2018
|
-0.10 / -0.31%
|
31.40
|
31.80
|
30.00
|
31.70
|
31.04
|
10.69
|
15,720
|
|
12/18/2018
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.00
|
31.80
|
31.68
|
10.72
|
4,040
|
|
12/17/2018
|
-0.50 / -1.54%
|
33.00
|
33.00
|
31.90
|
31.90
|
32.18
|
10.76
|
870
|
|
12/14/2018
|
0.00 / 0.00%
|
32.60
|
32.60
|
31.80
|
32.40
|
32.35
|
10.93
|
1,170
|
|
12/13/2018
|
+0.20 / +0.62%
|
32.40
|
32.40
|
31.60
|
32.40
|
31.92
|
10.93
|
7,080
|
|
12/12/2018
|
+0.70 / +2.22%
|
31.95
|
32.20
|
31.40
|
32.20
|
31.76
|
10.86
|
56,180
|
|
12/11/2018
|
+0.60 / +1.94%
|
31.00
|
31.70
|
30.20
|
31.50
|
31.18
|
10.62
|
15,970
|
|
12/10/2018
|
+0.40 / +1.31%
|
30.00
|
31.30
|
30.00
|
30.90
|
30.51
|
10.42
|
34,680
|
|
12/7/2018
|
-0.70 / -2.24%
|
31.35
|
31.40
|
30.50
|
30.50
|
31.05
|
10.29
|
2,480
|
|
|