Closing price on 10/6/2023
|
|
Open |
41.85 |
High |
41.95 |
Low |
41.10 |
Volume |
23,300 |
Split-adjusted Price |
39.93 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2023
|
+0.15 / +0.36%
|
41.85
|
41.95
|
41.10
|
41.95
|
41.47
|
39.93
|
23,300
|
|
10/5/2023
|
+0.55 / +1.33%
|
41.40
|
41.80
|
41.40
|
41.80
|
41.64
|
39.79
|
11,300
|
|
10/4/2023
|
+0.25 / +0.61%
|
41.65
|
41.80
|
41.00
|
41.25
|
41.41
|
39.26
|
6,600
|
|
10/3/2023
|
-0.70 / -1.68%
|
41.70
|
41.85
|
41.00
|
41.00
|
41.05
|
39.03
|
35,000
|
|
10/2/2023
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.65
|
41.70
|
41.91
|
39.69
|
4,600
|
|
9/29/2023
|
-0.20 / -0.48%
|
42.00
|
42.50
|
41.80
|
41.80
|
42.08
|
39.79
|
11,200
|
|
9/28/2023
|
-0.40 / -0.94%
|
42.50
|
42.50
|
41.00
|
42.00
|
41.52
|
39.98
|
28,800
|
|
9/27/2023
|
+0.25 / +0.59%
|
42.00
|
42.85
|
42.00
|
42.40
|
42.18
|
40.36
|
28,200
|
|
9/26/2023
|
-0.85 / -1.98%
|
42.80
|
42.95
|
42.10
|
42.15
|
42.26
|
40.12
|
43,300
|
|
9/25/2023
|
-0.40 / -0.92%
|
43.40
|
43.50
|
42.20
|
43.00
|
43.04
|
40.93
|
65,600
|
|
9/22/2023
|
-0.60 / -1.36%
|
43.95
|
44.00
|
43.00
|
43.40
|
43.16
|
41.31
|
73,200
|
|
9/21/2023
|
-0.60 / -1.35%
|
44.10
|
44.55
|
44.00
|
44.00
|
44.05
|
41.88
|
43,300
|
|
9/20/2023
|
-0.15 / -0.34%
|
44.65
|
44.70
|
44.00
|
44.60
|
44.23
|
42.45
|
12,700
|
|
9/19/2023
|
+0.05 / +0.11%
|
44.80
|
44.80
|
44.30
|
44.75
|
44.71
|
42.59
|
12,800
|
|
9/18/2023
|
+1.10 / +2.52%
|
43.60
|
45.10
|
43.50
|
44.70
|
44.50
|
42.55
|
65,300
|
|
9/15/2023
|
-0.05 / -0.11%
|
43.65
|
43.70
|
43.35
|
43.60
|
43.56
|
41.50
|
12,600
|
|
9/14/2023
|
+0.05 / +0.11%
|
43.60
|
43.75
|
43.20
|
43.65
|
43.50
|
41.55
|
17,700
|
|
9/13/2023
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.50
|
43.60
|
43.59
|
41.50
|
11,500
|
|
9/12/2023
|
+0.60 / +1.39%
|
43.30
|
43.70
|
43.10
|
43.70
|
43.33
|
41.60
|
51,500
|
|
9/11/2023
|
-0.40 / -0.92%
|
43.95
|
43.95
|
43.00
|
43.10
|
43.12
|
41.02
|
64,300
|
|
9/8/2023
|
-0.05 / -0.11%
|
43.50
|
43.55
|
43.00
|
43.50
|
43.18
|
41.40
|
75,000
|
|
9/7/2023
|
-0.45 / -1.02%
|
43.95
|
44.00
|
43.30
|
43.55
|
43.64
|
41.45
|
18,100
|
|
9/6/2023
|
+0.10 / +0.23%
|
43.90
|
44.20
|
43.25
|
44.00
|
43.91
|
41.88
|
31,200
|
|
9/5/2023
|
+0.35 / +0.80%
|
43.55
|
44.05
|
43.25
|
43.90
|
43.70
|
41.79
|
51,100
|
|
8/31/2023
|
+1.55 / +3.69%
|
42.10
|
44.25
|
42.10
|
43.55
|
43.76
|
41.45
|
98,400
|
|
8/30/2023
|
+1.80 / +4.48%
|
40.10
|
42.00
|
40.00
|
42.00
|
41.19
|
39.98
|
108,300
|
|
8/29/2023
|
0.00 / 0.00%
|
40.00
|
40.25
|
39.80
|
40.20
|
40.08
|
38.26
|
39,500
|
|
8/28/2023
|
+0.60 / +1.52%
|
39.60
|
40.35
|
39.40
|
40.20
|
40.03
|
38.26
|
30,900
|
|
8/25/2023
|
+0.10 / +0.25%
|
39.50
|
39.70
|
39.30
|
39.60
|
39.48
|
37.69
|
39,100
|
|
8/24/2023
|
0.00 / 0.00%
|
39.40
|
39.70
|
39.40
|
39.50
|
39.46
|
37.60
|
32,200
|
|
|