Closing price on 11/21/2017
|
|
Open |
44.20 |
High |
44.80 |
Low |
43.85 |
Volume |
67,460 |
Split-adjusted Price |
12.93 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2017
|
-0.85 / -1.90%
|
44.20
|
44.80
|
43.85
|
43.90
|
44.26
|
12.93
|
67,460
|
|
11/20/2017
|
-0.35 / -0.78%
|
45.10
|
45.10
|
44.10
|
44.75
|
44.47
|
13.18
|
46,710
|
|
11/17/2017
|
-0.60 / -1.31%
|
45.50
|
45.85
|
45.00
|
45.10
|
45.48
|
13.28
|
22,690
|
|
11/16/2017
|
+0.20 / +0.44%
|
45.80
|
45.90
|
45.30
|
45.70
|
45.49
|
13.46
|
10,970
|
|
11/15/2017
|
-0.50 / -1.09%
|
45.50
|
45.80
|
44.50
|
45.50
|
45.04
|
13.40
|
18,760
|
|
11/14/2017
|
-0.10 / -0.22%
|
46.10
|
46.20
|
45.00
|
46.00
|
45.70
|
13.55
|
14,660
|
|
11/13/2017
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.80
|
46.10
|
46.10
|
13.58
|
1,410
|
|
11/10/2017
|
-0.10 / -0.22%
|
45.50
|
46.20
|
45.00
|
46.10
|
45.26
|
13.58
|
26,910
|
|
11/9/2017
|
+0.90 / +1.99%
|
45.80
|
46.40
|
45.30
|
46.20
|
45.54
|
13.61
|
26,460
|
|
11/8/2017
|
-0.90 / -1.95%
|
46.00
|
46.20
|
45.30
|
45.30
|
45.77
|
13.34
|
18,310
|
|
11/7/2017
|
-0.30 / -0.65%
|
46.50
|
46.90
|
45.80
|
46.20
|
46.19
|
13.61
|
23,100
|
|
11/6/2017
|
+0.20 / +0.43%
|
46.95
|
46.95
|
46.30
|
46.50
|
46.55
|
13.70
|
5,070
|
|
11/3/2017
|
+0.50 / +1.09%
|
46.55
|
46.55
|
45.50
|
46.30
|
45.80
|
13.64
|
54,520
|
|
11/2/2017
|
-2.10 / -4.38%
|
48.60
|
48.60
|
45.70
|
45.80
|
46.25
|
13.49
|
59,360
|
|
11/1/2017
|
+2.40 / +5.27%
|
45.50
|
47.90
|
45.50
|
47.90
|
46.95
|
14.11
|
54,730
|
|
10/31/2017
|
-1.95 / -4.11%
|
44.50
|
46.50
|
44.50
|
45.50
|
45.52
|
13.40
|
123,510
|
|
10/30/2017
|
-3.55 / -6.96%
|
51.00
|
51.00
|
47.45
|
47.45
|
47.71
|
13.98
|
220,220
|
|
10/27/2017
|
-0.50 / -0.97%
|
51.10
|
51.50
|
50.50
|
51.00
|
51.01
|
15.02
|
59,270
|
|
10/26/2017
|
0.00 / 0.00%
|
51.10
|
51.90
|
51.00
|
51.50
|
51.09
|
15.17
|
40,510
|
|
10/25/2017
|
0.00 / 0.00%
|
51.50
|
51.70
|
51.00
|
51.50
|
51.13
|
15.17
|
42,870
|
|
10/24/2017
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.22
|
15.17
|
39,040
|
|
10/23/2017
|
-0.30 / -0.58%
|
51.20
|
52.40
|
50.90
|
51.50
|
51.17
|
15.17
|
44,450
|
|
10/20/2017
|
-0.70 / -1.33%
|
52.50
|
52.80
|
51.80
|
51.80
|
52.28
|
15.26
|
45,420
|
|
10/19/2017
|
+1.30 / +2.54%
|
52.80
|
53.00
|
51.50
|
52.50
|
52.41
|
15.46
|
41,540
|
|
10/18/2017
|
-1.60 / -3.03%
|
52.80
|
52.80
|
50.80
|
51.20
|
51.23
|
15.08
|
135,680
|
|
10/17/2017
|
-1.70 / -3.12%
|
55.00
|
55.00
|
52.20
|
52.80
|
53.18
|
15.55
|
101,720
|
|
10/16/2017
|
-1.50 / -2.68%
|
55.10
|
56.00
|
54.10
|
54.50
|
54.98
|
16.05
|
67,050
|
|
10/13/2017
|
0.00 / 0.00%
|
55.70
|
56.30
|
55.70
|
56.00
|
55.91
|
16.49
|
52,590
|
|
10/12/2017
|
-0.30 / -0.53%
|
56.30
|
56.70
|
56.00
|
56.00
|
56.13
|
16.49
|
65,320
|
|
10/11/2017
|
-0.70 / -1.23%
|
58.30
|
58.30
|
56.00
|
56.30
|
56.68
|
16.58
|
68,750
|
|
|