Closing price on 3/26/2018
|
|
Open |
41.40 |
High |
42.40 |
Low |
41.10 |
Volume |
12,600 |
Split-adjusted Price |
12.43 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2018
|
-0.20 / -0.47%
|
41.40
|
42.40
|
41.10
|
42.20
|
41.43
|
12.43
|
12,600
|
|
3/23/2018
|
-0.20 / -0.47%
|
42.60
|
43.30
|
41.00
|
42.40
|
41.94
|
12.49
|
8,440
|
|
3/22/2018
|
+1.70 / +4.16%
|
41.50
|
43.30
|
41.30
|
42.60
|
42.23
|
12.55
|
33,670
|
|
3/21/2018
|
+1.40 / +3.54%
|
39.50
|
41.00
|
38.95
|
40.90
|
39.73
|
12.05
|
38,990
|
|
3/20/2018
|
+0.50 / +1.28%
|
39.35
|
39.90
|
39.00
|
39.50
|
39.33
|
11.63
|
19,300
|
|
3/19/2018
|
+0.60 / +1.56%
|
38.60
|
40.00
|
38.60
|
39.00
|
39.21
|
11.49
|
7,370
|
|
3/16/2018
|
+0.50 / +1.32%
|
38.20
|
38.40
|
37.90
|
38.40
|
38.13
|
11.31
|
18,490
|
|
3/15/2018
|
+0.40 / +1.07%
|
37.90
|
38.00
|
37.40
|
37.90
|
37.62
|
11.16
|
6,300
|
|
3/14/2018
|
-0.50 / -1.32%
|
38.70
|
38.70
|
37.50
|
37.50
|
37.86
|
11.04
|
16,930
|
|
3/13/2018
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.00
|
38.00
|
38.16
|
11.19
|
3,590
|
|
3/12/2018
|
-0.70 / -1.81%
|
38.90
|
39.00
|
38.00
|
38.00
|
38.45
|
11.19
|
22,000
|
|
3/9/2018
|
-0.20 / -0.51%
|
39.20
|
39.20
|
38.00
|
38.70
|
38.52
|
11.40
|
12,720
|
|
3/8/2018
|
-0.60 / -1.52%
|
39.50
|
39.50
|
38.60
|
38.90
|
39.03
|
11.46
|
12,760
|
|
3/7/2018
|
+0.10 / +0.25%
|
39.30
|
39.90
|
38.70
|
39.50
|
39.18
|
11.63
|
10,720
|
|
3/6/2018
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.80
|
39.40
|
39.18
|
11.60
|
11,920
|
|
3/5/2018
|
-0.20 / -0.51%
|
39.60
|
40.30
|
39.00
|
39.40
|
39.53
|
11.60
|
5,920
|
|
3/2/2018
|
-0.20 / -0.50%
|
39.00
|
39.80
|
39.00
|
39.60
|
39.21
|
11.66
|
6,860
|
|
3/1/2018
|
0.00 / 0.00%
|
39.80
|
40.15
|
39.00
|
39.80
|
39.40
|
11.72
|
5,000
|
|
2/28/2018
|
-0.70 / -1.73%
|
40.50
|
40.50
|
39.80
|
39.80
|
40.00
|
11.72
|
5,450
|
|
2/27/2018
|
-0.30 / -0.74%
|
40.15
|
40.50
|
39.80
|
40.50
|
40.07
|
11.93
|
23,410
|
|
2/26/2018
|
-1.10 / -2.63%
|
41.90
|
41.90
|
40.10
|
40.80
|
40.75
|
12.02
|
14,110
|
|
2/23/2018
|
-0.10 / -0.24%
|
41.50
|
42.50
|
41.50
|
41.90
|
42.02
|
12.34
|
10,470
|
|
2/22/2018
|
+0.50 / +1.20%
|
41.50
|
42.30
|
41.50
|
42.00
|
41.65
|
12.37
|
5,450
|
|
2/21/2018
|
+0.50 / +1.22%
|
42.00
|
43.00
|
41.00
|
41.50
|
41.27
|
12.22
|
5,210
|
|
2/13/2018
|
+0.50 / +1.23%
|
42.90
|
42.90
|
40.55
|
41.00
|
40.79
|
12.08
|
8,090
|
|
2/12/2018
|
+0.70 / +1.76%
|
40.80
|
40.80
|
39.90
|
40.50
|
40.31
|
11.93
|
9,550
|
|
2/9/2018
|
-2.10 / -5.01%
|
40.10
|
41.40
|
39.80
|
39.80
|
39.92
|
11.72
|
11,850
|
|
2/8/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.80
|
41.90
|
41.93
|
12.34
|
530
|
|
2/7/2018
|
+1.40 / +3.46%
|
42.50
|
43.30
|
41.00
|
41.90
|
41.34
|
12.34
|
11,080
|
|
2/6/2018
|
-0.40 / -0.98%
|
38.10
|
43.75
|
38.05
|
40.50
|
38.86
|
11.93
|
60,680
|
|
|