Closing price on 3/19/2024
|
|
Open |
40.10 |
High |
41.10 |
Low |
40.10 |
Volume |
17,000 |
Split-adjusted Price |
41.00 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2024
|
-0.20 / -0.49%
|
40.10
|
41.10
|
40.10
|
41.00
|
40.44
|
41.00
|
17,000
|
|
3/18/2024
|
-0.40 / -0.94%
|
42.55
|
42.65
|
41.70
|
42.20
|
42.08
|
41.20
|
82,500
|
|
3/15/2024
|
-0.05 / -0.12%
|
42.65
|
42.70
|
42.50
|
42.60
|
42.53
|
41.59
|
53,800
|
|
3/14/2024
|
+0.15 / +0.35%
|
42.60
|
42.75
|
42.40
|
42.65
|
42.60
|
41.64
|
26,300
|
|
3/13/2024
|
+0.20 / +0.47%
|
42.70
|
42.70
|
42.25
|
42.50
|
42.44
|
41.49
|
100,300
|
|
3/12/2024
|
+0.10 / +0.24%
|
42.70
|
42.70
|
42.00
|
42.30
|
42.21
|
41.30
|
72,700
|
|
3/11/2024
|
+0.35 / +0.84%
|
41.85
|
42.50
|
41.80
|
42.20
|
42.19
|
41.20
|
77,300
|
|
3/8/2024
|
-0.05 / -0.12%
|
42.00
|
42.00
|
41.70
|
41.85
|
41.74
|
40.86
|
29,600
|
|
3/7/2024
|
-0.10 / -0.24%
|
42.00
|
42.05
|
41.75
|
41.90
|
41.82
|
40.91
|
49,700
|
|
3/6/2024
|
-0.05 / -0.12%
|
41.90
|
42.05
|
41.80
|
42.00
|
41.93
|
41.00
|
40,000
|
|
3/5/2024
|
-0.15 / -0.36%
|
42.00
|
42.80
|
42.00
|
42.05
|
42.31
|
41.05
|
50,600
|
|
3/4/2024
|
+0.40 / +0.96%
|
41.35
|
42.30
|
41.35
|
42.20
|
41.71
|
41.20
|
113,000
|
|
3/1/2024
|
-0.20 / -0.48%
|
41.60
|
41.90
|
41.45
|
41.80
|
41.62
|
40.81
|
28,200
|
|
2/29/2024
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.60
|
42.00
|
41.81
|
41.00
|
26,900
|
|
2/28/2024
|
+0.05 / +0.12%
|
42.00
|
42.35
|
41.85
|
41.90
|
42.05
|
40.91
|
30,300
|
|
2/27/2024
|
+0.85 / +2.07%
|
41.10
|
41.85
|
41.00
|
41.85
|
41.49
|
40.86
|
66,500
|
|
2/26/2024
|
-0.20 / -0.49%
|
41.30
|
41.30
|
40.90
|
41.00
|
41.01
|
40.03
|
36,400
|
|
2/23/2024
|
+0.60 / +1.48%
|
40.60
|
41.50
|
40.60
|
41.20
|
41.05
|
40.22
|
42,000
|
|
2/22/2024
|
+0.10 / +0.25%
|
40.55
|
40.60
|
40.30
|
40.60
|
40.50
|
39.64
|
16,900
|
|
2/21/2024
|
+0.70 / +1.76%
|
39.85
|
40.60
|
39.85
|
40.50
|
40.31
|
39.54
|
44,900
|
|
2/20/2024
|
-0.10 / -0.25%
|
40.00
|
40.20
|
39.75
|
39.80
|
39.95
|
38.86
|
23,100
|
|
2/19/2024
|
-0.20 / -0.50%
|
40.15
|
40.15
|
39.90
|
39.90
|
40.00
|
38.95
|
42,800
|
|
2/16/2024
|
+0.15 / +0.38%
|
40.00
|
40.30
|
40.00
|
40.10
|
40.08
|
39.15
|
24,600
|
|
2/15/2024
|
+0.10 / +0.25%
|
39.85
|
40.20
|
39.85
|
39.95
|
39.96
|
39.00
|
46,400
|
|
2/7/2024
|
+0.35 / +0.89%
|
39.60
|
39.85
|
39.55
|
39.85
|
39.70
|
38.91
|
30,800
|
|
2/6/2024
|
+0.10 / +0.25%
|
39.40
|
39.65
|
39.40
|
39.50
|
39.54
|
38.56
|
48,900
|
|
2/5/2024
|
-0.05 / -0.13%
|
39.50
|
39.50
|
39.30
|
39.40
|
39.43
|
38.47
|
16,400
|
|
2/2/2024
|
0.00 / 0.00%
|
39.45
|
39.60
|
39.30
|
39.45
|
39.44
|
38.52
|
16,500
|
|
2/1/2024
|
+0.15 / +0.38%
|
39.30
|
39.45
|
39.20
|
39.45
|
39.33
|
38.52
|
22,400
|
|
1/31/2024
|
+0.15 / +0.38%
|
39.20
|
39.45
|
39.20
|
39.30
|
39.30
|
38.37
|
62,400
|
|
|