Closing price on 3/28/2019
|
|
Open |
37.00 |
High |
37.40 |
Low |
36.80 |
Volume |
4,300 |
Split-adjusted Price |
12.71 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2019
|
-0.60 / -1.60%
|
37.00
|
37.40
|
36.80
|
36.80
|
37.21
|
12.71
|
4,300
|
|
3/27/2019
|
+0.40 / +1.08%
|
37.50
|
37.50
|
37.30
|
37.40
|
37.43
|
12.92
|
140
|
|
3/26/2019
|
-0.80 / -2.12%
|
37.80
|
37.80
|
36.20
|
37.00
|
36.96
|
12.78
|
1,840
|
|
3/25/2019
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.20
|
37.80
|
37.39
|
13.06
|
5,910
|
|
3/22/2019
|
+0.70 / +1.88%
|
37.20
|
37.90
|
37.20
|
37.90
|
37.57
|
13.09
|
8,730
|
|
3/21/2019
|
-0.60 / -1.59%
|
37.95
|
38.00
|
37.20
|
37.20
|
37.37
|
12.85
|
9,820
|
|
3/20/2019
|
+0.40 / +1.07%
|
37.50
|
37.90
|
37.00
|
37.80
|
37.56
|
13.06
|
2,210
|
|
3/19/2019
|
+0.60 / +1.63%
|
37.00
|
37.40
|
36.50
|
37.40
|
36.93
|
12.92
|
62,260
|
|
3/18/2019
|
+0.30 / +0.82%
|
34.20
|
36.80
|
34.20
|
36.80
|
36.15
|
12.71
|
36,680
|
|
3/15/2019
|
+0.10 / +0.27%
|
36.70
|
37.00
|
36.40
|
36.50
|
36.53
|
12.61
|
11,880
|
|
3/14/2019
|
+0.50 / +1.39%
|
35.50
|
36.40
|
35.20
|
36.40
|
35.90
|
12.57
|
18,050
|
|
3/13/2019
|
+0.85 / +2.43%
|
35.00
|
36.00
|
35.00
|
35.90
|
35.29
|
12.40
|
1,190
|
|
3/12/2019
|
-1.25 / -3.44%
|
36.50
|
36.50
|
35.00
|
35.05
|
35.28
|
12.11
|
24,010
|
|
3/11/2019
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.00
|
36.30
|
36.63
|
12.54
|
14,850
|
|
3/8/2019
|
+0.60 / +1.68%
|
35.30
|
36.70
|
35.30
|
36.30
|
36.21
|
12.54
|
15,880
|
|
3/7/2019
|
+0.70 / +2.00%
|
35.75
|
35.75
|
35.10
|
35.70
|
35.38
|
12.33
|
3,900
|
|
3/6/2019
|
+1.10 / +3.24%
|
33.90
|
35.50
|
33.90
|
35.00
|
34.57
|
12.09
|
52,740
|
|
3/5/2019
|
-0.20 / -0.59%
|
34.10
|
34.10
|
33.90
|
33.90
|
34.00
|
11.71
|
1,000
|
|
3/4/2019
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.00
|
34.10
|
34.13
|
11.78
|
210
|
|
3/1/2019
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.90
|
34.10
|
33.95
|
11.78
|
7,010
|
|
2/28/2019
|
0.00 / 0.00%
|
34.10
|
34.10
|
33.90
|
34.10
|
33.94
|
11.78
|
6,630
|
|
2/27/2019
|
+0.10 / +0.29%
|
34.30
|
34.30
|
34.00
|
34.10
|
34.18
|
11.78
|
6,800
|
|
2/26/2019
|
-0.30 / -0.87%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.12
|
11.74
|
15,770
|
|
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
|
|
|