Closing price on 1/22/2018
|
|
Open |
38.70 |
High |
38.70 |
Low |
37.20 |
Volume |
20,550 |
Split-adjusted Price |
11.31 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2018
|
-0.30 / -0.78%
|
38.70
|
38.70
|
37.20
|
38.40
|
37.77
|
11.31
|
20,550
|
|
1/19/2018
|
-0.10 / -0.26%
|
38.00
|
38.80
|
37.20
|
38.70
|
38.04
|
11.40
|
18,850
|
|
1/18/2018
|
+0.10 / +0.26%
|
38.70
|
39.00
|
38.00
|
38.80
|
38.32
|
11.43
|
25,180
|
|
1/17/2018
|
+0.70 / +1.84%
|
38.00
|
38.70
|
38.00
|
38.70
|
38.27
|
11.40
|
22,370
|
|
1/16/2018
|
-1.00 / -2.56%
|
38.50
|
40.00
|
37.40
|
38.00
|
38.39
|
11.19
|
22,090
|
|
1/15/2018
|
-0.70 / -1.76%
|
40.00
|
40.00
|
38.50
|
39.00
|
38.94
|
11.49
|
28,530
|
|
1/12/2018
|
-1.25 / -3.05%
|
41.00
|
41.00
|
39.60
|
39.70
|
40.23
|
11.69
|
34,530
|
|
1/11/2018
|
-0.05 / -0.12%
|
41.00
|
41.40
|
40.00
|
40.95
|
40.37
|
12.06
|
9,660
|
|
1/10/2018
|
0.00 / 0.00%
|
41.10
|
41.60
|
40.30
|
41.00
|
41.06
|
12.08
|
22,600
|
|
1/9/2018
|
0.00 / 0.00%
|
41.70
|
41.70
|
40.00
|
41.00
|
40.70
|
12.08
|
24,250
|
|
1/8/2018
|
-0.90 / -2.15%
|
42.40
|
42.40
|
41.00
|
41.00
|
41.62
|
12.08
|
27,700
|
|
1/5/2018
|
+0.20 / +0.48%
|
42.00
|
42.35
|
41.20
|
41.90
|
41.97
|
12.34
|
16,680
|
|
1/4/2018
|
-0.35 / -0.83%
|
42.10
|
42.50
|
41.60
|
41.70
|
41.97
|
12.28
|
46,200
|
|
1/3/2018
|
-1.75 / -4.00%
|
43.00
|
43.60
|
42.00
|
42.05
|
42.36
|
12.38
|
45,090
|
|
1/2/2018
|
-0.80 / -1.79%
|
44.60
|
44.60
|
43.10
|
43.80
|
43.88
|
12.90
|
19,280
|
|
12/29/2017
|
+1.40 / +3.24%
|
43.20
|
46.00
|
43.00
|
44.60
|
44.12
|
13.14
|
16,500
|
|
12/28/2017
|
+0.10 / +0.23%
|
43.35
|
43.35
|
42.80
|
43.20
|
43.02
|
12.72
|
8,880
|
|
12/27/2017
|
0.00 / 0.00%
|
43.20
|
43.20
|
42.60
|
43.10
|
42.96
|
12.69
|
5,820
|
|
12/26/2017
|
+0.20 / +0.47%
|
43.00
|
43.30
|
42.90
|
43.10
|
42.97
|
12.69
|
9,890
|
|
12/25/2017
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.60
|
42.90
|
42.82
|
12.64
|
11,140
|
|
12/22/2017
|
+0.50 / +1.18%
|
42.50
|
42.95
|
42.30
|
42.80
|
42.50
|
12.61
|
7,130
|
|
12/21/2017
|
-0.20 / -0.47%
|
42.70
|
43.00
|
42.10
|
42.30
|
42.29
|
12.46
|
6,550
|
|
12/20/2017
|
-0.50 / -1.16%
|
43.00
|
43.10
|
42.00
|
42.50
|
42.19
|
12.52
|
35,220
|
|
12/19/2017
|
0.00 / 0.00%
|
42.60
|
43.00
|
42.00
|
43.00
|
42.28
|
12.66
|
24,430
|
|
12/18/2017
|
-0.90 / -2.05%
|
43.90
|
43.90
|
43.00
|
43.00
|
43.87
|
12.66
|
6,200
|
|
12/15/2017
|
-0.80 / -1.79%
|
44.70
|
44.70
|
43.00
|
43.90
|
43.44
|
12.93
|
40,560
|
|
12/14/2017
|
0.00 / 0.00%
|
44.10
|
44.70
|
44.10
|
44.70
|
44.40
|
13.17
|
120
|
|
12/13/2017
|
-0.10 / -0.22%
|
44.10
|
44.80
|
44.10
|
44.70
|
44.43
|
13.17
|
600
|
|
12/12/2017
|
-0.60 / -1.32%
|
44.90
|
45.00
|
44.00
|
44.80
|
44.49
|
13.19
|
16,520
|
|
12/11/2017
|
+0.50 / +1.11%
|
45.00
|
45.40
|
44.50
|
45.40
|
44.95
|
13.37
|
14,640
|
|
|