Closing price on 3/18/2022
|
|
Open |
85.10 |
High |
85.20 |
Low |
84.50 |
Volume |
22,600 |
Split-adjusted Price |
45.23 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2022
|
0.00 / 0.00%
|
85.10
|
85.20
|
84.50
|
85.10
|
84.65
|
45.23
|
22,600
|
|
3/17/2022
|
-0.60 / -0.69%
|
86.70
|
86.70
|
86.00
|
86.10
|
86.38
|
45.23
|
25,700
|
|
3/16/2022
|
+0.10 / +0.12%
|
86.80
|
86.90
|
86.30
|
86.70
|
86.64
|
45.54
|
16,100
|
|
3/15/2022
|
+0.40 / +0.46%
|
86.50
|
86.60
|
86.00
|
86.60
|
86.29
|
45.49
|
28,700
|
|
3/14/2022
|
+0.10 / +0.12%
|
86.90
|
86.90
|
85.50
|
86.20
|
86.13
|
45.28
|
24,900
|
|
3/11/2022
|
+1.50 / +1.77%
|
84.50
|
86.20
|
84.20
|
86.10
|
85.32
|
45.23
|
52,300
|
|
3/10/2022
|
+0.10 / +0.12%
|
84.50
|
85.00
|
84.50
|
84.60
|
84.65
|
44.44
|
12,900
|
|
3/9/2022
|
0.00 / 0.00%
|
84.60
|
84.60
|
83.80
|
84.50
|
84.12
|
44.39
|
25,400
|
|
3/8/2022
|
-0.80 / -0.94%
|
85.30
|
85.50
|
84.40
|
84.50
|
84.61
|
44.39
|
22,200
|
|
3/7/2022
|
+0.10 / +0.12%
|
85.20
|
85.50
|
84.50
|
85.30
|
84.91
|
44.81
|
46,500
|
|
3/4/2022
|
-0.30 / -0.35%
|
85.50
|
85.50
|
84.70
|
85.20
|
85.02
|
44.75
|
33,900
|
|
3/3/2022
|
-0.40 / -0.47%
|
85.90
|
85.90
|
83.50
|
85.50
|
84.72
|
44.91
|
61,900
|
|
3/2/2022
|
-0.10 / -0.12%
|
86.70
|
86.70
|
85.40
|
85.90
|
85.87
|
45.12
|
23,200
|
|
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
|
|
|