|
Closing price on 4/1/2022
|
|
| Open |
89.40 |
| High |
94.10 |
| Low |
88.90 |
| Volume |
88,000 |
| Split-adjusted Price |
49.42 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
+5.00 / +5.68%
|
89.40
|
94.10
|
88.90
|
93.00
|
92.59
|
49.42
|
88,000
|
|
|
3/31/2022
|
+0.10 / +0.11%
|
87.10
|
88.30
|
87.00
|
88.00
|
87.83
|
46.77
|
14,700
|
|
|
3/30/2022
|
-0.60 / -0.68%
|
88.40
|
90.00
|
87.70
|
87.90
|
88.24
|
46.71
|
17,600
|
|
|
3/29/2022
|
+0.60 / +0.68%
|
89.90
|
89.90
|
87.40
|
88.50
|
88.09
|
47.03
|
21,500
|
|
|
3/28/2022
|
+1.00 / +1.15%
|
88.20
|
90.00
|
87.00
|
87.90
|
88.53
|
46.71
|
76,500
|
|
|
3/25/2022
|
+2.40 / +2.84%
|
84.50
|
87.00
|
84.50
|
86.90
|
85.78
|
46.18
|
35,400
|
|
|
3/24/2022
|
+0.90 / +1.08%
|
85.10
|
85.10
|
83.20
|
84.50
|
83.57
|
44.91
|
26,500
|
|
|
3/23/2022
|
+0.30 / +0.36%
|
83.90
|
83.90
|
82.80
|
83.60
|
83.31
|
44.43
|
32,600
|
|
|
3/22/2022
|
-1.60 / -1.88%
|
85.00
|
85.00
|
83.00
|
83.30
|
83.87
|
44.27
|
66,000
|
|
|
3/21/2022
|
-0.20 / -0.24%
|
85.80
|
86.00
|
84.60
|
84.90
|
84.93
|
45.12
|
22,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
85.10
|
85.20
|
84.50
|
85.10
|
84.65
|
45.23
|
22,600
|
|
|
3/17/2022
|
-0.60 / -0.69%
|
86.70
|
86.70
|
86.00
|
86.10
|
86.38
|
45.23
|
25,700
|
|
|
3/16/2022
|
+0.10 / +0.12%
|
86.80
|
86.90
|
86.30
|
86.70
|
86.64
|
45.54
|
16,100
|
|
|
3/15/2022
|
+0.40 / +0.46%
|
86.50
|
86.60
|
86.00
|
86.60
|
86.29
|
45.49
|
28,700
|
|
|
3/14/2022
|
+0.10 / +0.12%
|
86.90
|
86.90
|
85.50
|
86.20
|
86.13
|
45.28
|
24,900
|
|
|
3/11/2022
|
+1.50 / +1.77%
|
84.50
|
86.20
|
84.20
|
86.10
|
85.32
|
45.23
|
52,300
|
|
|
3/10/2022
|
+0.10 / +0.12%
|
84.50
|
85.00
|
84.50
|
84.60
|
84.65
|
44.44
|
12,900
|
|
|
3/9/2022
|
0.00 / 0.00%
|
84.60
|
84.60
|
83.80
|
84.50
|
84.12
|
44.39
|
25,400
|
|
|
3/8/2022
|
-0.80 / -0.94%
|
85.30
|
85.50
|
84.40
|
84.50
|
84.61
|
44.39
|
22,200
|
|
|
3/7/2022
|
+0.10 / +0.12%
|
85.20
|
85.50
|
84.50
|
85.30
|
84.91
|
44.81
|
46,500
|
|
|
3/4/2022
|
-0.30 / -0.35%
|
85.50
|
85.50
|
84.70
|
85.20
|
85.02
|
44.75
|
33,900
|
|
|
3/3/2022
|
-0.40 / -0.47%
|
85.90
|
85.90
|
83.50
|
85.50
|
84.72
|
44.91
|
61,900
|
|
|
3/2/2022
|
-0.10 / -0.12%
|
86.70
|
86.70
|
85.40
|
85.90
|
85.87
|
45.12
|
23,200
|
|
|
3/1/2022
|
-0.60 / -0.69%
|
86.60
|
86.60
|
85.60
|
86.00
|
86.07
|
45.17
|
17,200
|
|
|
2/28/2022
|
-0.80 / -0.92%
|
86.30
|
87.00
|
85.60
|
86.60
|
86.16
|
45.49
|
24,100
|
|
|
2/25/2022
|
+0.30 / +0.34%
|
87.10
|
87.40
|
85.60
|
87.40
|
86.94
|
45.91
|
9,800
|
|
|
2/24/2022
|
+1.10 / +1.28%
|
86.20
|
88.00
|
84.00
|
87.10
|
86.03
|
45.75
|
112,500
|
|
|
2/23/2022
|
+0.60 / +0.70%
|
85.70
|
86.00
|
85.00
|
86.00
|
85.69
|
45.17
|
24,500
|
|
|
2/22/2022
|
-0.60 / -0.70%
|
85.00
|
86.00
|
84.10
|
85.40
|
84.87
|
44.86
|
18,200
|
|
|
2/21/2022
|
-0.50 / -0.58%
|
86.50
|
86.50
|
85.40
|
86.00
|
85.83
|
45.17
|
23,600
|
|
|