Closing price on 10/16/2018
|
|
Open |
27.00 |
High |
27.95 |
Low |
26.90 |
Volume |
30,580 |
Split-adjusted Price |
9.41 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2018
|
+1.05 / +3.91%
|
27.00
|
27.95
|
26.90
|
27.90
|
27.41
|
9.41
|
30,580
|
|
10/15/2018
|
-2.00 / -6.93%
|
28.90
|
28.90
|
26.85
|
26.85
|
27.75
|
9.05
|
14,520
|
|
10/12/2018
|
+0.10 / +0.35%
|
28.40
|
28.85
|
28.35
|
28.85
|
28.59
|
9.73
|
7,170
|
|
10/11/2018
|
-0.60 / -2.04%
|
29.10
|
29.10
|
28.40
|
28.75
|
28.67
|
9.70
|
27,000
|
|
10/10/2018
|
+0.05 / +0.17%
|
29.20
|
29.35
|
29.00
|
29.35
|
29.21
|
9.90
|
4,690
|
|
10/9/2018
|
+0.20 / +0.69%
|
29.15
|
29.30
|
28.80
|
29.30
|
29.01
|
9.88
|
10,790
|
|
10/8/2018
|
0.00 / 0.00%
|
29.10
|
29.15
|
28.80
|
29.10
|
29.01
|
9.81
|
4,550
|
|
10/5/2018
|
0.00 / 0.00%
|
29.10
|
29.40
|
28.80
|
29.10
|
29.05
|
9.81
|
9,330
|
|
10/4/2018
|
0.00 / 0.00%
|
28.80
|
29.10
|
28.80
|
29.10
|
28.92
|
9.81
|
3,320
|
|
10/3/2018
|
0.00 / 0.00%
|
29.10
|
29.30
|
28.70
|
29.10
|
29.27
|
9.81
|
820
|
|
10/2/2018
|
+0.10 / +0.34%
|
29.00
|
29.50
|
28.40
|
29.10
|
28.72
|
9.81
|
33,320
|
|
10/1/2018
|
-0.40 / -1.36%
|
29.20
|
29.30
|
28.85
|
29.00
|
29.09
|
9.78
|
950
|
|
9/28/2018
|
+0.40 / +1.38%
|
28.55
|
29.40
|
28.55
|
29.40
|
28.98
|
9.91
|
7,660
|
|
9/27/2018
|
-0.60 / -2.03%
|
29.00
|
29.60
|
29.00
|
29.00
|
29.39
|
9.78
|
2,620
|
|
9/26/2018
|
-0.90 / -2.95%
|
28.50
|
29.75
|
28.50
|
29.60
|
29.20
|
9.98
|
4,350
|
|
9/25/2018
|
-0.70 / -2.24%
|
31.20
|
31.20
|
30.50
|
30.50
|
30.86
|
9.88
|
19,930
|
|
9/24/2018
|
-0.20 / -0.64%
|
31.20
|
31.40
|
30.85
|
31.20
|
31.09
|
10.11
|
28,630
|
|
9/21/2018
|
-0.10 / -0.32%
|
31.20
|
31.55
|
31.00
|
31.40
|
31.26
|
10.17
|
7,870
|
|
9/20/2018
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.00
|
31.50
|
31.34
|
10.21
|
13,180
|
|
9/19/2018
|
+0.20 / +0.63%
|
31.60
|
31.85
|
31.50
|
31.80
|
31.68
|
10.30
|
9,470
|
|
9/18/2018
|
+0.15 / +0.48%
|
31.40
|
31.60
|
30.80
|
31.60
|
31.19
|
10.24
|
11,990
|
|
9/17/2018
|
+0.45 / +1.45%
|
30.80
|
31.60
|
30.40
|
31.45
|
30.83
|
10.19
|
9,860
|
|
9/14/2018
|
+0.60 / +1.97%
|
30.50
|
31.00
|
30.00
|
31.00
|
30.59
|
10.04
|
13,860
|
|
9/13/2018
|
+0.80 / +2.70%
|
29.60
|
30.40
|
29.60
|
30.40
|
29.94
|
9.85
|
25,080
|
|
9/12/2018
|
+0.40 / +1.37%
|
29.20
|
29.60
|
29.20
|
29.60
|
29.44
|
9.59
|
15,050
|
|
9/11/2018
|
+0.50 / +1.74%
|
28.90
|
29.30
|
28.90
|
29.20
|
29.12
|
9.46
|
18,270
|
|
9/10/2018
|
+0.20 / +0.70%
|
28.75
|
28.75
|
28.45
|
28.70
|
28.64
|
9.30
|
4,400
|
|
9/7/2018
|
+0.10 / +0.35%
|
28.45
|
28.80
|
28.00
|
28.50
|
28.38
|
9.23
|
5,850
|
|
9/6/2018
|
+0.15 / +0.53%
|
28.25
|
28.50
|
27.50
|
28.40
|
28.18
|
9.20
|
4,720
|
|
9/5/2018
|
-0.25 / -0.88%
|
29.00
|
29.00
|
28.25
|
28.25
|
28.40
|
9.15
|
3,310
|
|
|