Closing price on 1/9/2019
|
|
Open |
35.50 |
High |
36.40 |
Low |
35.50 |
Volume |
15,680 |
Split-adjusted Price |
12.14 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2018
|
+0.20 / +0.65%
|
30.40
|
31.50
|
30.40
|
31.20
|
31.16
|
10.52
|
21,890
|
|
12/5/2018
|
+1.30 / +4.38%
|
30.00
|
31.40
|
29.70
|
31.00
|
30.36
|
10.45
|
25,790
|
|
12/4/2018
|
+1.00 / +3.48%
|
28.40
|
29.70
|
28.40
|
29.70
|
29.03
|
10.02
|
66,890
|
|
12/3/2018
|
+0.20 / +0.70%
|
28.60
|
28.90
|
28.20
|
28.70
|
28.51
|
9.68
|
4,910
|
|
11/30/2018
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.35
|
9.61
|
15,060
|
|
11/29/2018
|
+1.85 / +6.99%
|
28.10
|
28.30
|
27.15
|
28.30
|
28.22
|
9.54
|
26,150
|
|
11/28/2018
|
-1.95 / -6.87%
|
28.00
|
28.55
|
26.45
|
26.45
|
27.78
|
8.92
|
19,980
|
|
11/27/2018
|
0.00 / 0.00%
|
28.45
|
28.45
|
28.00
|
28.40
|
28.21
|
9.58
|
1,950
|
|
|