Closing price on 4/26/2018
|
|
Open |
38.50 |
High |
39.50 |
Low |
38.00 |
Volume |
8,250 |
Split-adjusted Price |
11.19 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2018
|
-1.00 / -2.56%
|
38.50
|
39.50
|
38.00
|
38.00
|
38.67
|
11.19
|
8,250
|
|
4/24/2018
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.40
|
39.00
|
38.50
|
11.49
|
9,170
|
|
4/23/2018
|
0.00 / 0.00%
|
39.10
|
39.10
|
38.60
|
39.00
|
38.81
|
11.49
|
11,980
|
|
4/20/2018
|
-0.40 / -1.02%
|
39.30
|
39.50
|
39.00
|
39.00
|
39.13
|
11.49
|
9,610
|
|
4/19/2018
|
-0.20 / -0.51%
|
39.80
|
39.80
|
38.70
|
39.40
|
39.09
|
11.60
|
14,760
|
|
4/18/2018
|
+0.10 / +0.25%
|
39.50
|
39.60
|
39.20
|
39.60
|
39.47
|
11.66
|
15,330
|
|
4/17/2018
|
+0.20 / +0.51%
|
39.30
|
39.50
|
39.00
|
39.50
|
39.16
|
11.63
|
10,240
|
|
4/16/2018
|
+0.05 / +0.13%
|
39.10
|
39.30
|
39.00
|
39.30
|
39.18
|
11.57
|
2,830
|
|
4/13/2018
|
+0.25 / +0.64%
|
39.20
|
39.35
|
39.00
|
39.25
|
39.17
|
11.56
|
8,400
|
|
4/12/2018
|
-0.60 / -1.52%
|
39.70
|
39.70
|
38.90
|
39.00
|
39.20
|
11.49
|
5,740
|
|
4/11/2018
|
+0.20 / +0.51%
|
39.60
|
39.70
|
39.10
|
39.60
|
39.39
|
11.66
|
1,320
|
|
4/10/2018
|
-0.25 / -0.63%
|
39.65
|
39.65
|
39.00
|
39.40
|
39.38
|
11.60
|
3,530
|
|
4/9/2018
|
-0.60 / -1.49%
|
39.10
|
39.65
|
38.90
|
39.65
|
38.99
|
11.68
|
10,260
|
|
4/6/2018
|
+0.05 / +0.12%
|
40.30
|
40.30
|
39.50
|
40.25
|
40.08
|
11.85
|
2,570
|
|
4/5/2018
|
+0.10 / +0.25%
|
40.10
|
40.30
|
39.50
|
40.20
|
39.90
|
11.84
|
6,290
|
|
4/4/2018
|
-0.40 / -0.99%
|
40.00
|
40.50
|
39.60
|
40.10
|
39.64
|
11.81
|
3,330
|
|
4/3/2018
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.00
|
40.50
|
40.49
|
11.93
|
7,410
|
|
4/2/2018
|
+0.10 / +0.25%
|
38.65
|
40.70
|
38.65
|
40.60
|
40.06
|
11.96
|
22,040
|
|
3/30/2018
|
-0.30 / -0.74%
|
40.80
|
40.90
|
39.60
|
40.50
|
40.18
|
11.93
|
4,480
|
|
3/29/2018
|
-0.50 / -1.21%
|
41.30
|
41.30
|
39.60
|
40.80
|
39.71
|
12.02
|
2,770
|
|
3/28/2018
|
-0.45 / -1.08%
|
41.75
|
41.90
|
40.50
|
41.30
|
41.12
|
12.16
|
1,820
|
|
3/27/2018
|
-0.45 / -1.07%
|
41.20
|
42.55
|
41.10
|
41.75
|
41.39
|
12.30
|
3,600
|
|
3/26/2018
|
-0.20 / -0.47%
|
41.40
|
42.40
|
41.10
|
42.20
|
41.43
|
12.43
|
12,600
|
|
3/23/2018
|
-0.20 / -0.47%
|
42.60
|
43.30
|
41.00
|
42.40
|
41.94
|
12.49
|
8,440
|
|
3/22/2018
|
+1.70 / +4.16%
|
41.50
|
43.30
|
41.30
|
42.60
|
42.23
|
12.55
|
33,670
|
|
3/21/2018
|
+1.40 / +3.54%
|
39.50
|
41.00
|
38.95
|
40.90
|
39.73
|
12.05
|
38,990
|
|
3/20/2018
|
+0.50 / +1.28%
|
39.35
|
39.90
|
39.00
|
39.50
|
39.33
|
11.63
|
19,300
|
|
3/19/2018
|
+0.60 / +1.56%
|
38.60
|
40.00
|
38.60
|
39.00
|
39.21
|
11.49
|
7,370
|
|
3/16/2018
|
+0.50 / +1.32%
|
38.20
|
38.40
|
37.90
|
38.40
|
38.13
|
11.31
|
18,490
|
|
3/15/2018
|
+0.40 / +1.07%
|
37.90
|
38.00
|
37.40
|
37.90
|
37.62
|
11.16
|
6,300
|
|
|