Closing price on 12/12/2018
|
|
Open |
31.95 |
High |
32.20 |
Low |
31.40 |
Volume |
56,180 |
Split-adjusted Price |
10.86 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2018
|
+0.70 / +2.22%
|
31.95
|
32.20
|
31.40
|
32.20
|
31.76
|
10.86
|
56,180
|
|
12/11/2018
|
+0.60 / +1.94%
|
31.00
|
31.70
|
30.20
|
31.50
|
31.18
|
10.62
|
15,970
|
|
12/10/2018
|
+0.40 / +1.31%
|
30.00
|
31.30
|
30.00
|
30.90
|
30.51
|
10.42
|
34,680
|
|
12/7/2018
|
-0.70 / -2.24%
|
31.35
|
31.40
|
30.50
|
30.50
|
31.05
|
10.29
|
2,480
|
|
12/6/2018
|
+0.20 / +0.65%
|
30.40
|
31.50
|
30.40
|
31.20
|
31.16
|
10.52
|
21,890
|
|
12/5/2018
|
+1.30 / +4.38%
|
30.00
|
31.40
|
29.70
|
31.00
|
30.36
|
10.45
|
25,790
|
|
12/4/2018
|
+1.00 / +3.48%
|
28.40
|
29.70
|
28.40
|
29.70
|
29.03
|
10.02
|
66,890
|
|
12/3/2018
|
+0.20 / +0.70%
|
28.60
|
28.90
|
28.20
|
28.70
|
28.51
|
9.68
|
4,910
|
|
11/30/2018
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.35
|
9.61
|
15,060
|
|
11/29/2018
|
+1.85 / +6.99%
|
28.10
|
28.30
|
27.15
|
28.30
|
28.22
|
9.54
|
26,150
|
|
11/28/2018
|
-1.95 / -6.87%
|
28.00
|
28.55
|
26.45
|
26.45
|
27.78
|
8.92
|
19,980
|
|
11/27/2018
|
0.00 / 0.00%
|
28.45
|
28.45
|
28.00
|
28.40
|
28.21
|
9.58
|
1,950
|
|
11/26/2018
|
+0.10 / +0.35%
|
28.30
|
28.45
|
27.90
|
28.40
|
28.31
|
9.58
|
22,080
|
|
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
|
|
|