Closing price on 12/26/2017
|
|
Open |
43.00 |
High |
43.30 |
Low |
42.90 |
Volume |
9,890 |
Split-adjusted Price |
12.69 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2017
|
+0.20 / +0.47%
|
43.00
|
43.30
|
42.90
|
43.10
|
42.97
|
12.69
|
9,890
|
|
12/25/2017
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.60
|
42.90
|
42.82
|
12.64
|
11,140
|
|
12/22/2017
|
+0.50 / +1.18%
|
42.50
|
42.95
|
42.30
|
42.80
|
42.50
|
12.61
|
7,130
|
|
12/21/2017
|
-0.20 / -0.47%
|
42.70
|
43.00
|
42.10
|
42.30
|
42.29
|
12.46
|
6,550
|
|
12/20/2017
|
-0.50 / -1.16%
|
43.00
|
43.10
|
42.00
|
42.50
|
42.19
|
12.52
|
35,220
|
|
12/19/2017
|
0.00 / 0.00%
|
42.60
|
43.00
|
42.00
|
43.00
|
42.28
|
12.66
|
24,430
|
|
12/18/2017
|
-0.90 / -2.05%
|
43.90
|
43.90
|
43.00
|
43.00
|
43.87
|
12.66
|
6,200
|
|
12/15/2017
|
-0.80 / -1.79%
|
44.70
|
44.70
|
43.00
|
43.90
|
43.44
|
12.93
|
40,560
|
|
12/14/2017
|
0.00 / 0.00%
|
44.10
|
44.70
|
44.10
|
44.70
|
44.40
|
13.17
|
120
|
|
12/13/2017
|
-0.10 / -0.22%
|
44.10
|
44.80
|
44.10
|
44.70
|
44.43
|
13.17
|
600
|
|
12/12/2017
|
-0.60 / -1.32%
|
44.90
|
45.00
|
44.00
|
44.80
|
44.49
|
13.19
|
16,520
|
|
12/11/2017
|
+0.50 / +1.11%
|
45.00
|
45.40
|
44.50
|
45.40
|
44.95
|
13.37
|
14,640
|
|
12/8/2017
|
0.00 / 0.00%
|
44.90
|
45.00
|
44.10
|
44.90
|
44.79
|
13.22
|
28,510
|
|
12/7/2017
|
-0.30 / -0.66%
|
45.80
|
45.80
|
44.40
|
44.90
|
45.02
|
13.22
|
17,860
|
|
12/6/2017
|
-0.80 / -1.74%
|
45.80
|
45.80
|
44.00
|
45.20
|
45.05
|
13.31
|
59,350
|
|
12/5/2017
|
+0.10 / +0.22%
|
46.30
|
46.30
|
45.60
|
46.00
|
45.97
|
13.55
|
13,770
|
|
12/4/2017
|
+0.20 / +0.44%
|
46.00
|
46.40
|
45.50
|
45.90
|
45.86
|
13.52
|
22,350
|
|
12/1/2017
|
-0.10 / -0.22%
|
45.80
|
45.80
|
45.10
|
45.70
|
45.59
|
13.46
|
16,450
|
|
11/30/2017
|
-0.10 / -0.22%
|
46.35
|
46.50
|
45.50
|
45.80
|
46.01
|
13.49
|
11,790
|
|
11/29/2017
|
+1.10 / +2.46%
|
44.80
|
45.90
|
44.70
|
45.90
|
45.04
|
13.52
|
25,840
|
|
11/28/2017
|
+0.85 / +1.93%
|
44.50
|
46.00
|
44.00
|
44.80
|
44.66
|
13.19
|
52,060
|
|
11/27/2017
|
+1.35 / +3.17%
|
42.60
|
44.90
|
42.00
|
43.95
|
43.12
|
12.94
|
59,080
|
|
11/24/2017
|
+1.20 / +2.90%
|
41.70
|
42.60
|
41.00
|
42.60
|
42.11
|
12.55
|
10,310
|
|
11/23/2017
|
-0.70 / -1.66%
|
42.10
|
42.90
|
41.40
|
41.40
|
41.71
|
12.19
|
43,590
|
|
11/22/2017
|
-1.80 / -4.10%
|
43.90
|
44.00
|
42.10
|
42.10
|
42.95
|
12.40
|
55,400
|
|
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
|
|
|