Closing price on 11/29/2019
|
|
Open |
42.50 |
High |
43.00 |
Low |
42.50 |
Volume |
1,990 |
Split-adjusted Price |
15.69 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2019
|
+0.10 / +0.23%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.71
|
15.69
|
1,990
|
|
11/28/2019
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.30
|
42.90
|
42.50
|
15.65
|
800
|
|
11/27/2019
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.30
|
42.90
|
42.75
|
15.65
|
180
|
|
11/26/2019
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.80
|
42.90
|
42.88
|
15.65
|
2,190
|
|
11/25/2019
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.80
|
42.90
|
42.86
|
15.65
|
3,010
|
|
11/22/2019
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
15.65
|
10
|
|
11/21/2019
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.10
|
42.90
|
42.16
|
15.65
|
7,970
|
|
11/20/2019
|
+0.40 / +0.94%
|
42.60
|
43.00
|
42.60
|
42.90
|
42.78
|
15.65
|
110
|
|
11/19/2019
|
-0.80 / -1.85%
|
43.30
|
43.30
|
42.50
|
42.50
|
42.71
|
15.51
|
8,780
|
|
11/18/2019
|
-0.10 / -0.23%
|
43.05
|
43.80
|
42.60
|
43.30
|
42.99
|
15.80
|
7,770
|
|
11/15/2019
|
+0.10 / +0.23%
|
43.40
|
43.40
|
43.05
|
43.40
|
43.31
|
15.83
|
1,000
|
|
11/14/2019
|
+0.20 / +0.46%
|
43.10
|
43.40
|
43.00
|
43.30
|
43.13
|
15.80
|
4,150
|
|
11/13/2019
|
-0.10 / -0.23%
|
43.00
|
43.60
|
42.60
|
43.10
|
42.95
|
15.73
|
7,590
|
|
11/12/2019
|
+0.10 / +0.23%
|
43.20
|
43.25
|
43.00
|
43.20
|
43.16
|
15.76
|
1,210
|
|
11/11/2019
|
-0.40 / -0.92%
|
43.50
|
43.80
|
43.10
|
43.10
|
43.35
|
15.73
|
6,920
|
|
11/8/2019
|
+0.20 / +0.46%
|
43.50
|
43.70
|
43.00
|
43.50
|
43.48
|
15.87
|
7,520
|
|
11/7/2019
|
+0.50 / +1.17%
|
43.00
|
43.40
|
42.80
|
43.30
|
43.13
|
15.80
|
1,800
|
|
11/6/2019
|
+0.40 / +0.94%
|
42.50
|
42.80
|
42.45
|
42.80
|
42.61
|
15.62
|
9,410
|
|
11/5/2019
|
0.00 / 0.00%
|
43.90
|
43.90
|
42.15
|
42.40
|
42.82
|
15.47
|
19,920
|
|
11/4/2019
|
0.00 / 0.00%
|
42.00
|
42.40
|
41.20
|
42.40
|
42.04
|
15.47
|
2,450
|
|
11/1/2019
|
+0.30 / +0.71%
|
43.00
|
43.00
|
41.30
|
42.40
|
41.86
|
15.47
|
860
|
|
10/31/2019
|
-0.90 / -2.09%
|
42.05
|
42.20
|
42.00
|
42.10
|
42.03
|
15.36
|
8,780
|
|
10/30/2019
|
+0.50 / +1.18%
|
42.50
|
43.20
|
41.80
|
43.00
|
42.82
|
15.69
|
10,510
|
|
10/29/2019
|
+1.00 / +2.41%
|
43.50
|
43.50
|
42.30
|
42.50
|
42.83
|
15.51
|
21,970
|
|
10/28/2019
|
0.00 / 0.00%
|
41.00
|
41.50
|
40.20
|
41.50
|
40.66
|
15.14
|
910
|
|
10/25/2019
|
+0.80 / +1.97%
|
41.00
|
41.50
|
40.50
|
41.50
|
40.83
|
15.14
|
2,180
|
|
10/24/2019
|
0.00 / 0.00%
|
40.00
|
40.70
|
40.00
|
40.70
|
40.35
|
14.85
|
1,530
|
|
10/23/2019
|
+0.10 / +0.25%
|
39.60
|
40.80
|
39.60
|
40.70
|
40.08
|
14.85
|
12,000
|
|
10/22/2019
|
0.00 / 0.00%
|
40.55
|
40.60
|
40.00
|
40.60
|
40.00
|
14.81
|
3,200
|
|
10/21/2019
|
+0.20 / +0.50%
|
40.40
|
40.60
|
40.00
|
40.60
|
40.21
|
14.81
|
3,780
|
|
|