Closing price on 12/26/2018
|
|
Open |
31.80 |
High |
31.80 |
Low |
30.50 |
Volume |
18,000 |
Split-adjusted Price |
10.62 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2018
|
+0.60 / +1.94%
|
31.80
|
31.80
|
30.50
|
31.50
|
31.44
|
10.62
|
18,000
|
|
12/25/2018
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.50
|
30.90
|
30.79
|
10.42
|
4,320
|
|
12/24/2018
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
31.00
|
31.02
|
10.45
|
12,830
|
|
12/21/2018
|
-0.90 / -2.82%
|
31.70
|
32.50
|
31.00
|
31.00
|
31.68
|
10.45
|
12,310
|
|
12/20/2018
|
+0.20 / +0.63%
|
31.00
|
31.90
|
30.50
|
31.90
|
31.35
|
10.76
|
18,850
|
|
12/19/2018
|
-0.10 / -0.31%
|
31.40
|
31.80
|
30.00
|
31.70
|
31.04
|
10.69
|
15,720
|
|
12/18/2018
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.00
|
31.80
|
31.68
|
10.72
|
4,040
|
|
12/17/2018
|
-0.50 / -1.54%
|
33.00
|
33.00
|
31.90
|
31.90
|
32.18
|
10.76
|
870
|
|
12/14/2018
|
0.00 / 0.00%
|
32.60
|
32.60
|
31.80
|
32.40
|
32.35
|
10.93
|
1,170
|
|
12/13/2018
|
+0.20 / +0.62%
|
32.40
|
32.40
|
31.60
|
32.40
|
31.92
|
10.93
|
7,080
|
|
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
|
|
|