Closing price on 4/3/2018
|
|
Open |
40.60 |
High |
40.60 |
Low |
40.00 |
Volume |
7,410 |
Split-adjusted Price |
11.93 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/14/2018
|
-0.50 / -1.32%
|
38.70
|
38.70
|
37.50
|
37.50
|
37.86
|
11.04
|
16,930
|
|
3/13/2018
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.00
|
38.00
|
38.16
|
11.19
|
3,590
|
|
3/12/2018
|
-0.70 / -1.81%
|
38.90
|
39.00
|
38.00
|
38.00
|
38.45
|
11.19
|
22,000
|
|
3/9/2018
|
-0.20 / -0.51%
|
39.20
|
39.20
|
38.00
|
38.70
|
38.52
|
11.40
|
12,720
|
|
3/8/2018
|
-0.60 / -1.52%
|
39.50
|
39.50
|
38.60
|
38.90
|
39.03
|
11.46
|
12,760
|
|
3/7/2018
|
+0.10 / +0.25%
|
39.30
|
39.90
|
38.70
|
39.50
|
39.18
|
11.63
|
10,720
|
|
3/6/2018
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.80
|
39.40
|
39.18
|
11.60
|
11,920
|
|
3/5/2018
|
-0.20 / -0.51%
|
39.60
|
40.30
|
39.00
|
39.40
|
39.53
|
11.60
|
5,920
|
|
3/2/2018
|
-0.20 / -0.50%
|
39.00
|
39.80
|
39.00
|
39.60
|
39.21
|
11.66
|
6,860
|
|
3/1/2018
|
0.00 / 0.00%
|
39.80
|
40.15
|
39.00
|
39.80
|
39.40
|
11.72
|
5,000
|
|
2/28/2018
|
-0.70 / -1.73%
|
40.50
|
40.50
|
39.80
|
39.80
|
40.00
|
11.72
|
5,450
|
|
2/27/2018
|
-0.30 / -0.74%
|
40.15
|
40.50
|
39.80
|
40.50
|
40.07
|
11.93
|
23,410
|
|
2/26/2018
|
-1.10 / -2.63%
|
41.90
|
41.90
|
40.10
|
40.80
|
40.75
|
12.02
|
14,110
|
|
2/23/2018
|
-0.10 / -0.24%
|
41.50
|
42.50
|
41.50
|
41.90
|
42.02
|
12.34
|
10,470
|
|
2/22/2018
|
+0.50 / +1.20%
|
41.50
|
42.30
|
41.50
|
42.00
|
41.65
|
12.37
|
5,450
|
|
2/21/2018
|
+0.50 / +1.22%
|
42.00
|
43.00
|
41.00
|
41.50
|
41.27
|
12.22
|
5,210
|
|
|