Closing price on 1/23/2024
|
|
Open |
39.70 |
High |
39.90 |
Low |
39.50 |
Volume |
41,300 |
Split-adjusted Price |
38.95 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2024
|
+0.10 / +0.25%
|
39.70
|
39.90
|
39.50
|
39.90
|
39.68
|
38.95
|
41,300
|
|
1/22/2024
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.60
|
39.80
|
39.65
|
38.86
|
38,200
|
|
1/19/2024
|
0.00 / 0.00%
|
39.80
|
40.20
|
39.60
|
39.70
|
39.87
|
38.76
|
53,800
|
|
1/18/2024
|
+0.30 / +0.76%
|
39.90
|
40.00
|
39.30
|
39.70
|
39.44
|
38.76
|
5,100
|
|
1/17/2024
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.10
|
39.40
|
39.32
|
38.47
|
22,400
|
|
1/16/2024
|
+0.05 / +0.13%
|
39.40
|
39.55
|
39.05
|
39.40
|
39.26
|
38.47
|
13,900
|
|
1/15/2024
|
+0.15 / +0.38%
|
39.20
|
39.40
|
39.20
|
39.35
|
39.33
|
38.42
|
22,500
|
|
1/12/2024
|
-0.60 / -1.51%
|
39.80
|
39.85
|
39.20
|
39.20
|
39.51
|
38.27
|
27,000
|
|
1/11/2024
|
0.00 / 0.00%
|
39.55
|
39.85
|
39.50
|
39.80
|
39.61
|
38.86
|
18,000
|
|
1/10/2024
|
-0.30 / -0.75%
|
40.10
|
40.20
|
39.70
|
39.80
|
39.91
|
38.86
|
29,100
|
|
1/9/2024
|
+0.10 / +0.25%
|
40.20
|
40.20
|
39.60
|
40.10
|
39.98
|
39.15
|
34,000
|
|
1/8/2024
|
+0.45 / +1.14%
|
39.55
|
40.10
|
39.55
|
40.00
|
39.93
|
39.05
|
21,600
|
|
1/5/2024
|
+0.25 / +0.64%
|
39.50
|
39.60
|
39.40
|
39.55
|
39.51
|
38.61
|
14,500
|
|
1/4/2024
|
-0.20 / -0.51%
|
39.35
|
39.60
|
39.30
|
39.30
|
39.40
|
38.37
|
12,100
|
|
1/3/2024
|
+0.20 / +0.51%
|
39.40
|
39.55
|
39.35
|
39.50
|
39.42
|
38.56
|
6,400
|
|
1/2/2024
|
+0.05 / +0.13%
|
39.30
|
39.40
|
39.15
|
39.30
|
39.26
|
38.37
|
27,200
|
|
12/29/2023
|
+0.05 / +0.13%
|
39.20
|
39.45
|
39.05
|
39.25
|
39.25
|
38.32
|
197,400
|
|
12/28/2023
|
+0.15 / +0.38%
|
39.00
|
39.20
|
38.95
|
39.20
|
39.06
|
38.27
|
11,800
|
|
12/27/2023
|
0.00 / 0.00%
|
39.05
|
39.05
|
38.85
|
39.05
|
39.00
|
38.12
|
86,800
|
|
12/26/2023
|
-0.05 / -0.13%
|
39.05
|
39.05
|
39.00
|
39.05
|
39.02
|
38.12
|
2,100
|
|
12/25/2023
|
+0.10 / +0.26%
|
39.10
|
39.15
|
38.90
|
39.10
|
39.04
|
38.17
|
12,100
|
|
12/22/2023
|
+0.20 / +0.52%
|
38.75
|
39.00
|
38.60
|
39.00
|
38.78
|
38.08
|
20,300
|
|
12/21/2023
|
+0.05 / +0.13%
|
38.85
|
38.90
|
38.45
|
38.80
|
38.63
|
37.88
|
12,700
|
|
12/20/2023
|
-0.10 / -0.26%
|
38.90
|
39.10
|
38.70
|
38.75
|
38.88
|
37.83
|
38,300
|
|
12/19/2023
|
+0.05 / +0.13%
|
38.70
|
38.90
|
38.65
|
38.85
|
38.72
|
37.93
|
15,200
|
|
12/18/2023
|
-0.10 / -0.26%
|
39.35
|
39.35
|
38.70
|
38.80
|
38.87
|
37.88
|
4,500
|
|
12/15/2023
|
-0.10 / -0.26%
|
39.35
|
39.35
|
38.85
|
38.90
|
38.99
|
37.98
|
9,200
|
|
12/14/2023
|
+0.10 / +0.26%
|
39.10
|
39.15
|
38.80
|
39.00
|
38.93
|
38.08
|
21,800
|
|
12/13/2023
|
-0.20 / -0.50%
|
40.50
|
40.50
|
39.60
|
39.90
|
39.94
|
37.98
|
113,927
|
|
12/12/2023
|
-0.55 / -1.35%
|
40.60
|
40.65
|
40.10
|
40.10
|
40.31
|
38.17
|
41,500
|
|
|