Closing price on 11/23/2018
|
|
Open |
28.40 |
High |
28.40 |
Low |
28.00 |
Volume |
11,990 |
Split-adjusted Price |
9.54 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2018
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.00
|
28.30
|
28.27
|
9.54
|
11,990
|
|
11/22/2018
|
+0.20 / +0.71%
|
28.40
|
28.40
|
28.00
|
28.20
|
28.00
|
9.51
|
16,500
|
|
11/21/2018
|
-0.50 / -1.75%
|
28.30
|
28.50
|
28.00
|
28.00
|
28.07
|
9.44
|
6,520
|
|
11/20/2018
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.50
|
28.50
|
28.62
|
9.61
|
9,260
|
|
11/19/2018
|
+0.40 / +1.42%
|
28.30
|
29.00
|
28.30
|
28.50
|
28.92
|
9.61
|
830
|
|
11/16/2018
|
-0.30 / -1.06%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.14
|
9.48
|
1,670
|
|
11/15/2018
|
+0.15 / +0.53%
|
28.45
|
28.50
|
28.20
|
28.40
|
28.34
|
9.58
|
6,070
|
|
11/14/2018
|
+0.75 / +2.73%
|
28.00
|
28.30
|
27.70
|
28.25
|
28.20
|
9.53
|
30,670
|
|
11/13/2018
|
-0.65 / -2.31%
|
28.00
|
28.15
|
27.50
|
27.50
|
27.96
|
9.27
|
42,950
|
|
11/12/2018
|
-0.05 / -0.18%
|
27.80
|
28.20
|
27.80
|
28.15
|
28.02
|
9.49
|
17,130
|
|
11/9/2018
|
+0.35 / +1.26%
|
28.25
|
28.25
|
28.15
|
28.20
|
28.21
|
9.51
|
70
|
|
11/8/2018
|
-0.40 / -1.42%
|
28.25
|
28.40
|
27.85
|
27.85
|
28.29
|
9.39
|
2,050
|
|
11/7/2018
|
+0.15 / +0.53%
|
28.10
|
28.25
|
27.90
|
28.25
|
28.07
|
9.53
|
15,530
|
|
11/6/2018
|
+0.30 / +1.08%
|
28.20
|
28.20
|
27.70
|
28.10
|
27.89
|
9.48
|
7,350
|
|
11/5/2018
|
-0.40 / -1.42%
|
28.40
|
28.40
|
27.70
|
27.80
|
28.08
|
9.38
|
910
|
|
11/2/2018
|
+0.05 / +0.18%
|
28.20
|
28.35
|
28.00
|
28.20
|
28.19
|
9.51
|
24,120
|
|
11/1/2018
|
0.00 / 0.00%
|
28.20
|
29.00
|
27.70
|
28.15
|
28.08
|
9.49
|
6,410
|
|
10/31/2018
|
+0.25 / +0.90%
|
27.50
|
28.15
|
27.50
|
28.15
|
27.99
|
9.49
|
24,690
|
|
10/30/2018
|
-0.40 / -1.41%
|
28.45
|
28.45
|
27.90
|
27.90
|
28.16
|
9.41
|
19,990
|
|
10/29/2018
|
+0.35 / +1.25%
|
28.00
|
28.50
|
28.00
|
28.30
|
28.03
|
9.54
|
6,920
|
|
10/26/2018
|
+0.10 / +0.36%
|
27.30
|
28.50
|
27.30
|
27.95
|
27.71
|
9.43
|
19,020
|
|
10/25/2018
|
0.00 / 0.00%
|
27.30
|
27.85
|
26.50
|
27.85
|
27.48
|
9.39
|
13,720
|
|
10/24/2018
|
+0.15 / +0.54%
|
27.95
|
27.95
|
27.50
|
27.85
|
27.92
|
9.39
|
41,970
|
|
10/23/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.30
|
27.70
|
27.60
|
9.34
|
30,730
|
|
10/22/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.70
|
27.70
|
28.03
|
9.34
|
23,140
|
|
10/19/2018
|
-0.60 / -2.12%
|
28.10
|
28.30
|
27.50
|
27.70
|
27.85
|
9.34
|
9,120
|
|
10/18/2018
|
-0.15 / -0.53%
|
28.10
|
28.30
|
28.10
|
28.30
|
28.20
|
9.54
|
5,060
|
|
10/17/2018
|
+0.55 / +1.97%
|
27.90
|
28.60
|
27.40
|
28.45
|
28.21
|
9.59
|
2,800
|
|
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
|
|
|