Closing price on 11/7/2019
|
|
Open |
43.00 |
High |
43.40 |
Low |
42.80 |
Volume |
1,800 |
Split-adjusted Price |
15.80 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/18/2019
|
+0.10 / +0.25%
|
40.30
|
40.40
|
40.00
|
40.40
|
40.09
|
14.74
|
2,270
|
|
10/17/2019
|
+0.50 / +1.26%
|
40.00
|
40.30
|
40.00
|
40.30
|
40.15
|
14.70
|
2,380
|
|
10/16/2019
|
+0.30 / +0.76%
|
38.20
|
39.80
|
38.20
|
39.80
|
39.48
|
14.52
|
6,130
|
|
10/15/2019
|
-0.70 / -1.74%
|
39.10
|
39.50
|
39.00
|
39.50
|
39.14
|
14.41
|
3,500
|
|
10/14/2019
|
-0.30 / -0.74%
|
39.00
|
40.20
|
39.00
|
40.20
|
39.33
|
14.67
|
1,500
|
|
10/11/2019
|
+0.30 / +0.75%
|
40.20
|
40.50
|
39.00
|
40.50
|
39.30
|
14.78
|
2,290
|
|
10/10/2019
|
-0.70 / -1.71%
|
39.10
|
40.20
|
38.10
|
40.20
|
38.83
|
14.67
|
4,120
|
|
10/9/2019
|
0.00 / 0.00%
|
39.50
|
41.00
|
39.50
|
40.90
|
39.58
|
14.92
|
2,400
|
|
10/8/2019
|
-0.10 / -0.24%
|
41.00
|
41.00
|
39.90
|
40.90
|
40.00
|
14.92
|
2,100
|
|
10/7/2019
|
+0.80 / +1.99%
|
40.40
|
43.00
|
40.40
|
41.00
|
41.86
|
14.96
|
1,290
|
|
10/4/2019
|
+0.20 / +0.50%
|
39.60
|
40.20
|
39.50
|
40.20
|
39.88
|
14.67
|
3,120
|
|
10/3/2019
|
-0.80 / -1.96%
|
40.10
|
40.20
|
40.00
|
40.00
|
40.05
|
14.59
|
4,120
|
|
10/2/2019
|
+0.30 / +0.74%
|
40.50
|
40.80
|
40.50
|
40.80
|
40.65
|
14.89
|
100
|
|
10/1/2019
|
+0.50 / +1.25%
|
40.00
|
40.50
|
39.60
|
40.50
|
39.89
|
14.78
|
1,780
|
|
9/30/2019
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.50
|
40.00
|
39.85
|
14.59
|
1,270
|
|
9/27/2019
|
0.00 / 0.00%
|
39.90
|
39.90
|
38.50
|
39.90
|
39.39
|
14.56
|
1,320
|
|
|