Closing price on 2/25/2019
|
|
Open |
34.00 |
High |
34.30 |
Low |
33.90 |
Volume |
19,860 |
Split-adjusted Price |
11.85 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2019
|
+0.40 / +1.18%
|
34.00
|
34.30
|
33.90
|
34.30
|
34.04
|
11.85
|
19,860
|
|
2/22/2019
|
0.00 / 0.00%
|
33.90
|
34.20
|
33.60
|
33.90
|
33.78
|
11.71
|
14,770
|
|
2/21/2019
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.50
|
33.90
|
33.79
|
11.71
|
15,920
|
|
2/20/2019
|
+0.40 / +1.19%
|
33.50
|
34.00
|
33.50
|
33.90
|
33.69
|
11.71
|
5,580
|
|
2/19/2019
|
0.00 / 0.00%
|
33.30
|
33.50
|
33.30
|
33.50
|
33.43
|
11.57
|
7,120
|
|
2/18/2019
|
-0.40 / -1.18%
|
33.80
|
33.90
|
33.50
|
33.50
|
33.68
|
11.57
|
14,570
|
|
2/15/2019
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
11.71
|
20
|
|
2/14/2019
|
+0.40 / +1.19%
|
33.50
|
33.90
|
33.50
|
33.90
|
33.54
|
11.71
|
4,830
|
|
2/13/2019
|
+0.90 / +2.76%
|
33.60
|
34.00
|
33.00
|
33.50
|
33.33
|
11.57
|
2,550
|
|
2/12/2019
|
-1.50 / -4.40%
|
34.40
|
34.40
|
32.60
|
32.60
|
33.22
|
11.26
|
2,830
|
|
2/11/2019
|
+0.10 / +0.29%
|
34.00
|
34.20
|
33.50
|
34.10
|
34.11
|
11.78
|
5,160
|
|
2/1/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
11.74
|
120
|
|
1/31/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
11.74
|
240
|
|
1/30/2019
|
-0.20 / -0.58%
|
33.40
|
34.00
|
33.40
|
34.00
|
33.93
|
11.74
|
6,190
|
|
1/29/2019
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.10
|
34.20
|
33.64
|
11.81
|
8,680
|
|
1/28/2019
|
-0.30 / -0.87%
|
34.40
|
34.40
|
33.00
|
34.00
|
33.33
|
11.74
|
540
|
|
1/25/2019
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.00
|
34.30
|
33.93
|
11.85
|
560
|
|
1/24/2019
|
+0.40 / +1.18%
|
34.40
|
34.40
|
34.00
|
34.30
|
34.28
|
11.85
|
1,190
|
|
1/23/2019
|
-0.50 / -1.45%
|
34.40
|
34.40
|
33.50
|
33.90
|
34.05
|
11.71
|
630
|
|
1/22/2019
|
+0.50 / +1.47%
|
34.50
|
34.50
|
33.90
|
34.40
|
34.33
|
11.88
|
230
|
|
1/21/2019
|
+0.80 / +2.42%
|
33.90
|
34.00
|
33.00
|
33.90
|
33.62
|
11.71
|
9,340
|
|
1/18/2019
|
+0.10 / +0.30%
|
33.80
|
35.00
|
33.80
|
33.90
|
33.80
|
11.43
|
710
|
|
1/17/2019
|
-1.20 / -3.43%
|
34.95
|
35.00
|
33.60
|
33.80
|
33.93
|
11.40
|
10,640
|
|
1/16/2019
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.00
|
35.00
|
34.98
|
11.80
|
5,460
|
|
1/15/2019
|
+1.60 / +4.76%
|
33.60
|
35.50
|
33.60
|
35.20
|
34.83
|
11.87
|
16,880
|
|
1/14/2019
|
-1.80 / -5.08%
|
35.00
|
35.00
|
33.40
|
33.60
|
33.69
|
11.33
|
7,540
|
|
1/11/2019
|
-0.40 / -1.12%
|
35.90
|
35.90
|
34.00
|
35.40
|
34.14
|
11.94
|
4,570
|
|
1/10/2019
|
-0.20 / -0.56%
|
35.20
|
35.80
|
33.50
|
35.80
|
34.21
|
12.07
|
1,140
|
|
1/9/2019
|
-0.30 / -0.83%
|
35.50
|
36.40
|
35.50
|
36.00
|
36.03
|
12.14
|
15,680
|
|
1/8/2019
|
+0.30 / +0.83%
|
36.00
|
36.50
|
35.80
|
36.30
|
36.22
|
12.24
|
4,390
|
|
|