Closing price on 3/8/2019
|
|
Open |
35.30 |
High |
36.70 |
Low |
35.30 |
Volume |
15,880 |
Split-adjusted Price |
12.54 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/14/2019
|
+0.40 / +1.19%
|
33.50
|
33.90
|
33.50
|
33.90
|
33.54
|
11.71
|
4,830
|
|
2/13/2019
|
+0.90 / +2.76%
|
33.60
|
34.00
|
33.00
|
33.50
|
33.33
|
11.57
|
2,550
|
|
2/12/2019
|
-1.50 / -4.40%
|
34.40
|
34.40
|
32.60
|
32.60
|
33.22
|
11.26
|
2,830
|
|
2/11/2019
|
+0.10 / +0.29%
|
34.00
|
34.20
|
33.50
|
34.10
|
34.11
|
11.78
|
5,160
|
|
2/1/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
11.74
|
120
|
|
1/31/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
11.74
|
240
|
|
1/30/2019
|
-0.20 / -0.58%
|
33.40
|
34.00
|
33.40
|
34.00
|
33.93
|
11.74
|
6,190
|
|
1/29/2019
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.10
|
34.20
|
33.64
|
11.81
|
8,680
|
|
1/28/2019
|
-0.30 / -0.87%
|
34.40
|
34.40
|
33.00
|
34.00
|
33.33
|
11.74
|
540
|
|
1/25/2019
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.00
|
34.30
|
33.93
|
11.85
|
560
|
|
1/24/2019
|
+0.40 / +1.18%
|
34.40
|
34.40
|
34.00
|
34.30
|
34.28
|
11.85
|
1,190
|
|
1/23/2019
|
-0.50 / -1.45%
|
34.40
|
34.40
|
33.50
|
33.90
|
34.05
|
11.71
|
630
|
|
1/22/2019
|
+0.50 / +1.47%
|
34.50
|
34.50
|
33.90
|
34.40
|
34.33
|
11.88
|
230
|
|
1/21/2019
|
+0.80 / +2.42%
|
33.90
|
34.00
|
33.00
|
33.90
|
33.62
|
11.71
|
9,340
|
|
|