|
Closing price on 2/3/2020
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
45.20 |
| Volume |
20,530 |
| Split-adjusted Price |
17.39 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-1.90 / -3.92%
|
47.50
|
47.50
|
45.20
|
46.60
|
46.61
|
17.39
|
20,530
|
|
|
1/31/2020
|
+1.00 / +2.11%
|
49.20
|
49.20
|
47.50
|
48.50
|
48.49
|
18.10
|
30,130
|
|
|
1/30/2020
|
+2.50 / +5.56%
|
46.10
|
47.50
|
45.90
|
47.50
|
46.25
|
17.73
|
15,220
|
|
|
1/22/2020
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.10
|
45.00
|
44.87
|
16.80
|
2,340
|
|
|
1/21/2020
|
-0.40 / -0.88%
|
45.40
|
45.50
|
44.80
|
45.00
|
44.97
|
16.80
|
3,580
|
|
|
1/20/2020
|
0.00 / 0.00%
|
45.40
|
45.50
|
45.00
|
45.40
|
45.33
|
16.95
|
2,450
|
|
|
1/17/2020
|
-0.45 / -0.98%
|
45.60
|
45.60
|
44.65
|
45.40
|
44.97
|
16.95
|
5,670
|
|
|
1/16/2020
|
+0.15 / +0.33%
|
45.00
|
45.85
|
44.85
|
45.85
|
45.03
|
17.11
|
6,240
|
|
|
1/15/2020
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.00
|
45.70
|
45.13
|
17.06
|
3,080
|
|
|
1/14/2020
|
+0.20 / +0.44%
|
45.50
|
45.70
|
45.00
|
45.70
|
45.61
|
17.06
|
29,450
|
|
|
1/13/2020
|
+0.70 / +1.56%
|
45.00
|
45.50
|
44.60
|
45.50
|
45.13
|
16.98
|
5,850
|
|
|
1/10/2020
|
+0.80 / +1.82%
|
44.30
|
45.00
|
44.00
|
44.80
|
44.28
|
16.72
|
4,720
|
|
|
1/9/2020
|
+1.20 / +2.80%
|
42.90
|
44.40
|
42.90
|
44.00
|
43.33
|
16.42
|
13,570
|
|
|
1/8/2020
|
+0.30 / +0.71%
|
42.50
|
43.00
|
42.40
|
42.80
|
42.62
|
15.97
|
31,380
|
|
|
1/7/2020
|
+0.20 / +0.47%
|
42.50
|
43.30
|
42.35
|
42.50
|
42.62
|
15.86
|
3,590
|
|
|
1/6/2020
|
-0.60 / -1.40%
|
42.30
|
42.90
|
42.10
|
42.30
|
42.54
|
15.79
|
3,550
|
|
|
1/3/2020
|
-0.90 / -2.05%
|
43.60
|
43.80
|
42.20
|
42.90
|
42.75
|
16.01
|
21,380
|
|
|
1/2/2020
|
-0.20 / -0.45%
|
43.80
|
43.90
|
43.00
|
43.80
|
43.10
|
16.35
|
580
|
|
|
12/31/2019
|
-0.30 / -0.68%
|
44.00
|
44.80
|
43.00
|
44.00
|
43.53
|
16.42
|
2,780
|
|
|
12/30/2019
|
0.00 / 0.00%
|
44.00
|
44.30
|
43.60
|
44.30
|
43.81
|
16.53
|
26,040
|
|
|
12/27/2019
|
+0.20 / +0.45%
|
44.10
|
44.30
|
43.50
|
44.30
|
44.05
|
16.53
|
1,060
|
|
|
12/26/2019
|
0.00 / 0.00%
|
44.85
|
44.85
|
44.10
|
44.10
|
44.48
|
16.46
|
490
|
|
|
12/25/2019
|
0.00 / 0.00%
|
44.40
|
45.00
|
43.50
|
44.10
|
43.86
|
16.46
|
2,850
|
|
|
12/24/2019
|
-0.40 / -0.90%
|
44.00
|
44.10
|
43.10
|
44.10
|
43.83
|
16.46
|
1,540
|
|
|
12/23/2019
|
+0.50 / +1.14%
|
44.80
|
44.80
|
44.00
|
44.50
|
44.44
|
16.24
|
4,230
|
|
|
12/20/2019
|
-1.00 / -2.22%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.20
|
16.05
|
4,480
|
|
|
12/19/2019
|
0.00 / 0.00%
|
44.50
|
45.00
|
44.45
|
45.00
|
44.70
|
16.42
|
3,960
|
|
|
12/18/2019
|
+0.80 / +1.81%
|
44.90
|
45.25
|
44.00
|
45.00
|
44.30
|
16.42
|
790
|
|
|
12/17/2019
|
-0.90 / -2.00%
|
44.50
|
45.00
|
44.00
|
44.20
|
44.27
|
16.13
|
9,170
|
|
|
12/16/2019
|
-0.60 / -1.31%
|
45.70
|
45.70
|
44.50
|
45.10
|
44.73
|
16.45
|
11,490
|
|
|