Closing price on 3/3/2020
|
|
Open |
44.80 |
High |
45.00 |
Low |
44.50 |
Volume |
10,890 |
Split-adjusted Price |
16.76 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2020
|
+0.10 / +0.22%
|
44.80
|
45.00
|
44.50
|
44.90
|
44.72
|
16.76
|
10,890
|
|
3/2/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
44.80
|
44.51
|
16.72
|
3,190
|
|
2/28/2020
|
-0.30 / -0.67%
|
44.80
|
45.05
|
44.00
|
44.80
|
44.55
|
16.72
|
10,460
|
|
2/27/2020
|
0.00 / 0.00%
|
44.80
|
45.45
|
44.80
|
45.10
|
45.01
|
16.83
|
3,510
|
|
2/26/2020
|
+0.10 / +0.22%
|
44.80
|
45.25
|
44.80
|
45.10
|
44.94
|
16.83
|
3,560
|
|
2/25/2020
|
+0.50 / +1.12%
|
43.50
|
45.00
|
43.50
|
45.00
|
44.35
|
16.80
|
8,320
|
|
2/24/2020
|
0.00 / 0.00%
|
44.20
|
44.90
|
43.50
|
44.50
|
43.89
|
16.61
|
14,560
|
|
2/21/2020
|
+0.80 / +1.83%
|
44.00
|
45.10
|
43.70
|
44.50
|
44.80
|
16.61
|
7,790
|
|
2/20/2020
|
-0.80 / -1.80%
|
44.80
|
45.00
|
43.50
|
43.70
|
44.90
|
16.31
|
980
|
|
2/19/2020
|
+0.70 / +1.60%
|
43.75
|
44.50
|
43.00
|
44.50
|
43.91
|
16.61
|
13,640
|
|
2/18/2020
|
-0.70 / -1.57%
|
43.45
|
44.50
|
43.00
|
43.80
|
43.26
|
16.35
|
26,700
|
|
2/17/2020
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.00
|
44.50
|
44.39
|
16.61
|
20,500
|
|
2/14/2020
|
-0.60 / -1.32%
|
45.70
|
46.00
|
45.00
|
45.00
|
45.13
|
16.80
|
7,800
|
|
2/13/2020
|
+0.10 / +0.22%
|
45.50
|
45.70
|
45.50
|
45.60
|
45.60
|
17.02
|
3,180
|
|
2/12/2020
|
-0.20 / -0.44%
|
45.70
|
45.70
|
45.00
|
45.50
|
45.08
|
16.98
|
5,790
|
|
2/11/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.20
|
45.70
|
45.52
|
17.06
|
6,920
|
|
2/10/2020
|
-1.60 / -3.38%
|
46.50
|
47.00
|
45.60
|
45.70
|
46.00
|
17.06
|
19,130
|
|
2/7/2020
|
-0.20 / -0.42%
|
47.50
|
47.50
|
46.50
|
47.30
|
46.89
|
17.65
|
2,410
|
|
2/6/2020
|
0.00 / 0.00%
|
47.15
|
47.90
|
47.15
|
47.50
|
47.67
|
17.73
|
5,160
|
|
2/5/2020
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.10
|
47.50
|
47.37
|
17.73
|
1,140
|
|
2/4/2020
|
+0.90 / +1.93%
|
46.70
|
47.50
|
46.40
|
47.50
|
46.91
|
17.73
|
12,150
|
|
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
|
|
|