|
Closing price on 3/4/2021
|
|
| Open |
74.60 |
| High |
74.90 |
| Low |
73.50 |
| Volume |
11,100 |
| Split-adjusted Price |
33.65 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-1.10 / -1.47%
|
74.60
|
74.90
|
73.50
|
73.50
|
74.06
|
33.65
|
11,100
|
|
|
3/3/2021
|
-0.10 / -0.13%
|
74.70
|
74.80
|
73.10
|
74.60
|
74.70
|
34.16
|
9,400
|
|
|
3/2/2021
|
+0.40 / +0.54%
|
75.10
|
75.10
|
72.30
|
74.70
|
74.29
|
34.20
|
7,200
|
|
|
3/1/2021
|
+1.80 / +2.48%
|
75.50
|
75.50
|
72.30
|
74.30
|
73.81
|
34.02
|
20,200
|
|
|
2/26/2021
|
+2.10 / +2.98%
|
70.50
|
73.80
|
70.50
|
72.50
|
72.00
|
33.20
|
30,600
|
|
|
2/25/2021
|
+2.10 / +3.07%
|
70.00
|
72.90
|
69.10
|
70.40
|
70.03
|
32.23
|
17,300
|
|
|
2/24/2021
|
+0.30 / +0.44%
|
68.60
|
68.60
|
68.00
|
68.30
|
68.23
|
31.27
|
10,700
|
|
|
2/23/2021
|
+1.10 / +1.64%
|
67.60
|
68.30
|
67.40
|
68.00
|
67.82
|
31.14
|
14,600
|
|
|
2/22/2021
|
+0.60 / +0.90%
|
67.90
|
67.90
|
66.00
|
66.90
|
66.29
|
30.63
|
23,500
|
|
|
2/19/2021
|
-0.20 / -0.30%
|
66.00
|
67.00
|
65.00
|
66.30
|
65.69
|
30.36
|
12,900
|
|
|
2/18/2021
|
+0.80 / +1.22%
|
67.40
|
67.40
|
65.00
|
66.50
|
65.92
|
30.45
|
11,500
|
|
|
2/17/2021
|
+2.80 / +4.45%
|
63.60
|
65.70
|
63.60
|
65.70
|
64.74
|
30.08
|
14,400
|
|
|
2/9/2021
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
62.90
|
62.47
|
28.80
|
26,500
|
|
|
2/8/2021
|
+0.10 / +0.16%
|
62.80
|
63.00
|
62.20
|
62.90
|
62.59
|
28.80
|
6,500
|
|
|
2/5/2021
|
+0.70 / +1.13%
|
62.40
|
62.80
|
62.00
|
62.80
|
62.17
|
28.75
|
14,000
|
|
|
2/4/2021
|
-0.90 / -1.43%
|
62.90
|
62.90
|
61.90
|
62.10
|
62.10
|
28.43
|
32,300
|
|
|
2/3/2021
|
+0.10 / +0.16%
|
62.90
|
63.00
|
62.10
|
63.00
|
62.47
|
28.85
|
30,300
|
|
|
2/2/2021
|
+1.00 / +1.62%
|
62.70
|
63.00
|
62.00
|
62.90
|
62.32
|
28.80
|
21,300
|
|
|
2/1/2021
|
+0.50 / +0.81%
|
64.30
|
64.30
|
61.40
|
61.90
|
62.09
|
28.34
|
23,500
|
|
|
1/29/2021
|
-1.30 / -2.07%
|
60.10
|
67.00
|
60.10
|
61.40
|
62.25
|
28.11
|
85,800
|
|
|
1/28/2021
|
-4.40 / -6.56%
|
66.60
|
66.60
|
62.50
|
62.70
|
62.80
|
28.71
|
71,100
|
|
|
1/27/2021
|
+1.10 / +1.67%
|
69.00
|
69.50
|
66.80
|
67.10
|
67.92
|
30.72
|
72,400
|
|
|
1/26/2021
|
-1.50 / -2.22%
|
67.50
|
67.50
|
66.00
|
66.00
|
66.34
|
30.22
|
19,300
|
|
|
1/25/2021
|
-1.50 / -2.17%
|
69.00
|
69.60
|
67.30
|
67.50
|
68.21
|
30.91
|
44,900
|
|
|
1/22/2021
|
+0.40 / +0.58%
|
68.60
|
69.00
|
67.70
|
69.00
|
68.46
|
31.59
|
28,600
|
|
|
1/21/2021
|
+0.10 / +0.15%
|
67.00
|
70.00
|
67.00
|
68.60
|
68.50
|
31.41
|
13,800
|
|
|
1/20/2021
|
-0.50 / -0.72%
|
67.80
|
70.00
|
65.00
|
68.50
|
66.13
|
31.36
|
27,900
|
|
|
1/19/2021
|
+0.20 / +0.29%
|
68.80
|
70.40
|
67.00
|
69.00
|
68.55
|
31.59
|
23,700
|
|
|
1/18/2021
|
-2.20 / -3.10%
|
71.80
|
72.00
|
68.00
|
68.80
|
68.76
|
31.50
|
67,800
|
|
|
1/15/2021
|
+3.60 / +5.34%
|
67.50
|
72.00
|
67.50
|
71.00
|
70.35
|
32.51
|
22,100
|
|
|