Closing price on 1/7/2020
|
|
Open |
42.50 |
High |
43.30 |
Low |
42.35 |
Volume |
3,590 |
Split-adjusted Price |
15.86 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2020
|
+0.20 / +0.47%
|
42.50
|
43.30
|
42.35
|
42.50
|
42.62
|
15.86
|
3,590
|
|
1/6/2020
|
-0.60 / -1.40%
|
42.30
|
42.90
|
42.10
|
42.30
|
42.54
|
15.79
|
3,550
|
|
1/3/2020
|
-0.90 / -2.05%
|
43.60
|
43.80
|
42.20
|
42.90
|
42.75
|
16.01
|
21,380
|
|
1/2/2020
|
-0.20 / -0.45%
|
43.80
|
43.90
|
43.00
|
43.80
|
43.10
|
16.35
|
580
|
|
12/31/2019
|
-0.30 / -0.68%
|
44.00
|
44.80
|
43.00
|
44.00
|
43.53
|
16.42
|
2,780
|
|
12/30/2019
|
0.00 / 0.00%
|
44.00
|
44.30
|
43.60
|
44.30
|
43.81
|
16.53
|
26,040
|
|
12/27/2019
|
+0.20 / +0.45%
|
44.10
|
44.30
|
43.50
|
44.30
|
44.05
|
16.53
|
1,060
|
|
12/26/2019
|
0.00 / 0.00%
|
44.85
|
44.85
|
44.10
|
44.10
|
44.48
|
16.46
|
490
|
|
12/25/2019
|
0.00 / 0.00%
|
44.40
|
45.00
|
43.50
|
44.10
|
43.86
|
16.46
|
2,850
|
|
12/24/2019
|
-0.40 / -0.90%
|
44.00
|
44.10
|
43.10
|
44.10
|
43.83
|
16.46
|
1,540
|
|
12/23/2019
|
+0.50 / +1.14%
|
44.80
|
44.80
|
44.00
|
44.50
|
44.44
|
16.24
|
4,230
|
|
12/20/2019
|
-1.00 / -2.22%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.20
|
16.05
|
4,480
|
|
12/19/2019
|
0.00 / 0.00%
|
44.50
|
45.00
|
44.45
|
45.00
|
44.70
|
16.42
|
3,960
|
|
12/18/2019
|
+0.80 / +1.81%
|
44.90
|
45.25
|
44.00
|
45.00
|
44.30
|
16.42
|
790
|
|
12/17/2019
|
-0.90 / -2.00%
|
44.50
|
45.00
|
44.00
|
44.20
|
44.27
|
16.13
|
9,170
|
|
12/16/2019
|
-0.60 / -1.31%
|
45.70
|
45.70
|
44.50
|
45.10
|
44.73
|
16.45
|
11,490
|
|
12/13/2019
|
+0.10 / +0.22%
|
46.00
|
46.00
|
45.60
|
45.70
|
45.64
|
16.67
|
1,490
|
|
12/12/2019
|
+0.20 / +0.44%
|
46.00
|
46.50
|
45.00
|
45.60
|
45.85
|
16.64
|
4,580
|
|
12/11/2019
|
+1.90 / +4.37%
|
43.50
|
45.90
|
43.50
|
45.40
|
45.21
|
16.56
|
30,590
|
|
12/10/2019
|
+0.50 / +1.16%
|
43.50
|
43.50
|
43.05
|
43.50
|
43.41
|
15.87
|
9,560
|
|
12/9/2019
|
+0.05 / +0.12%
|
42.95
|
44.00
|
42.50
|
43.00
|
43.35
|
15.69
|
9,320
|
|
12/6/2019
|
+0.05 / +0.12%
|
41.80
|
42.95
|
41.80
|
42.95
|
42.86
|
15.67
|
1,750
|
|
12/5/2019
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
15.65
|
20
|
|
12/4/2019
|
-0.10 / -0.23%
|
42.10
|
42.80
|
42.00
|
42.80
|
42.11
|
15.62
|
2,850
|
|
12/3/2019
|
-0.10 / -0.23%
|
42.00
|
42.90
|
42.00
|
42.90
|
42.21
|
15.65
|
1,990
|
|
12/2/2019
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
15.69
|
20
|
|
11/29/2019
|
+0.10 / +0.23%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.71
|
15.69
|
1,990
|
|
11/28/2019
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.30
|
42.90
|
42.50
|
15.65
|
800
|
|
11/27/2019
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.30
|
42.90
|
42.75
|
15.65
|
180
|
|
11/26/2019
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.80
|
42.90
|
42.88
|
15.65
|
2,190
|
|
|