Closing price on 3/1/2022
|
|
Open |
86.60 |
High |
86.60 |
Low |
85.60 |
Volume |
17,200 |
Split-adjusted Price |
45.17 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2022
|
-0.60 / -0.69%
|
86.60
|
86.60
|
85.60
|
86.00
|
86.07
|
45.17
|
17,200
|
|
2/28/2022
|
-0.80 / -0.92%
|
86.30
|
87.00
|
85.60
|
86.60
|
86.16
|
45.49
|
24,100
|
|
2/25/2022
|
+0.30 / +0.34%
|
87.10
|
87.40
|
85.60
|
87.40
|
86.94
|
45.91
|
9,800
|
|
2/24/2022
|
+1.10 / +1.28%
|
86.20
|
88.00
|
84.00
|
87.10
|
86.03
|
45.75
|
112,500
|
|
2/23/2022
|
+0.60 / +0.70%
|
85.70
|
86.00
|
85.00
|
86.00
|
85.69
|
45.17
|
24,500
|
|
2/22/2022
|
-0.60 / -0.70%
|
85.00
|
86.00
|
84.10
|
85.40
|
84.87
|
44.86
|
18,200
|
|
2/21/2022
|
-0.50 / -0.58%
|
86.50
|
86.50
|
85.40
|
86.00
|
85.83
|
45.17
|
23,600
|
|
2/18/2022
|
0.00 / 0.00%
|
86.60
|
86.60
|
84.00
|
86.50
|
85.41
|
45.44
|
22,700
|
|
2/17/2022
|
+0.30 / +0.35%
|
86.30
|
86.50
|
85.50
|
86.50
|
85.94
|
45.44
|
23,300
|
|
2/16/2022
|
+0.80 / +0.94%
|
85.60
|
87.00
|
85.40
|
86.20
|
85.88
|
45.28
|
40,500
|
|
2/15/2022
|
-0.30 / -0.35%
|
85.80
|
86.50
|
85.00
|
85.40
|
85.70
|
44.86
|
46,500
|
|
2/14/2022
|
+2.70 / +3.25%
|
83.00
|
86.50
|
82.30
|
85.70
|
85.05
|
45.02
|
56,700
|
|
2/11/2022
|
+0.20 / +0.24%
|
83.70
|
83.70
|
82.80
|
83.00
|
83.04
|
43.60
|
19,700
|
|
2/10/2022
|
-0.70 / -0.84%
|
83.50
|
83.80
|
80.90
|
82.80
|
82.86
|
43.49
|
42,900
|
|
2/9/2022
|
+2.70 / +3.34%
|
81.00
|
84.20
|
81.00
|
83.50
|
83.18
|
43.86
|
52,100
|
|
2/8/2022
|
+1.00 / +1.25%
|
80.00
|
80.80
|
79.80
|
80.80
|
80.45
|
42.44
|
22,800
|
|
2/7/2022
|
+3.80 / +5.00%
|
77.50
|
80.00
|
77.30
|
79.80
|
79.15
|
41.92
|
29,300
|
|
1/28/2022
|
+1.00 / +1.33%
|
75.10
|
76.10
|
75.00
|
76.00
|
75.27
|
39.92
|
20,200
|
|
1/27/2022
|
-0.60 / -0.79%
|
75.60
|
75.60
|
74.00
|
75.00
|
74.68
|
39.40
|
14,500
|
|
1/26/2022
|
+0.60 / +0.80%
|
75.20
|
76.50
|
74.80
|
75.60
|
75.44
|
39.71
|
11,900
|
|
1/25/2022
|
0.00 / 0.00%
|
74.90
|
75.90
|
73.20
|
75.00
|
74.52
|
39.40
|
21,100
|
|
1/24/2022
|
-2.50 / -3.23%
|
77.10
|
77.50
|
72.10
|
75.00
|
74.51
|
39.40
|
65,600
|
|
1/21/2022
|
-1.30 / -1.65%
|
79.10
|
79.10
|
77.00
|
77.50
|
78.06
|
40.71
|
13,000
|
|
1/20/2022
|
+4.10 / +5.49%
|
75.00
|
78.80
|
74.90
|
78.80
|
76.89
|
41.39
|
32,600
|
|
1/19/2022
|
+0.80 / +1.08%
|
73.50
|
74.70
|
73.00
|
74.70
|
73.84
|
39.24
|
33,600
|
|
1/18/2022
|
0.00 / 0.00%
|
75.00
|
75.00
|
71.00
|
73.90
|
73.31
|
38.82
|
53,200
|
|
1/17/2022
|
-5.50 / -6.93%
|
79.80
|
79.90
|
73.90
|
73.90
|
76.05
|
38.82
|
69,800
|
|
1/14/2022
|
0.00 / 0.00%
|
79.00
|
80.00
|
77.90
|
79.40
|
79.21
|
41.71
|
37,800
|
|
1/13/2022
|
-0.30 / -0.38%
|
79.90
|
80.00
|
77.90
|
79.40
|
78.95
|
41.71
|
27,700
|
|
1/12/2022
|
-0.60 / -0.75%
|
80.20
|
80.50
|
78.50
|
79.70
|
79.53
|
41.86
|
27,700
|
|
|