Closing price on 4/6/2020
|
|
Open |
41.60 |
High |
42.30 |
Low |
41.30 |
Volume |
7,860 |
Split-adjusted Price |
16.14 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2020
|
+0.60 / +1.44%
|
41.60
|
42.30
|
41.30
|
42.20
|
41.98
|
16.14
|
7,860
|
|
4/3/2020
|
+0.20 / +0.48%
|
41.80
|
41.80
|
41.40
|
41.60
|
41.45
|
15.91
|
1,520
|
|
4/1/2020
|
+0.50 / +1.22%
|
40.50
|
41.40
|
40.50
|
41.40
|
40.97
|
15.84
|
3,100
|
|
3/31/2020
|
+0.10 / +0.25%
|
41.00
|
41.00
|
40.00
|
40.90
|
40.00
|
15.65
|
1,150
|
|
3/30/2020
|
-1.60 / -3.77%
|
41.60
|
41.60
|
40.00
|
40.80
|
40.86
|
15.61
|
3,500
|
|
3/27/2020
|
+0.20 / +0.47%
|
42.80
|
42.80
|
42.00
|
42.40
|
42.50
|
16.22
|
860
|
|
3/26/2020
|
-0.20 / -0.47%
|
42.40
|
42.70
|
41.60
|
42.20
|
42.03
|
16.14
|
3,640
|
|
3/25/2020
|
+0.90 / +2.17%
|
43.50
|
43.50
|
41.20
|
42.40
|
41.90
|
16.22
|
2,100
|
|
3/24/2020
|
+0.50 / +1.22%
|
41.00
|
41.55
|
41.00
|
41.50
|
41.18
|
15.88
|
5,610
|
|
3/23/2020
|
-2.40 / -5.53%
|
43.00
|
43.40
|
40.40
|
41.00
|
41.72
|
15.30
|
40,990
|
|
3/20/2020
|
+0.40 / +0.93%
|
43.10
|
43.50
|
42.70
|
43.40
|
43.19
|
16.20
|
7,710
|
|
3/19/2020
|
-0.80 / -1.83%
|
43.70
|
44.00
|
42.80
|
43.00
|
43.00
|
16.05
|
4,930
|
|
3/18/2020
|
0.00 / 0.00%
|
43.80
|
43.90
|
43.50
|
43.80
|
43.65
|
16.35
|
5,040
|
|
3/17/2020
|
-0.10 / -0.23%
|
44.00
|
44.50
|
43.50
|
43.80
|
43.64
|
16.35
|
2,750
|
|
3/16/2020
|
+0.85 / +1.97%
|
44.00
|
44.00
|
43.10
|
43.90
|
43.43
|
16.39
|
2,740
|
|
3/13/2020
|
+0.05 / +0.12%
|
43.00
|
43.05
|
42.00
|
43.05
|
42.54
|
16.07
|
9,850
|
|
3/12/2020
|
-1.75 / -3.91%
|
43.10
|
44.00
|
42.60
|
43.00
|
43.17
|
16.05
|
15,890
|
|
3/11/2020
|
-0.05 / -0.11%
|
44.55
|
45.50
|
43.20
|
44.75
|
44.39
|
16.70
|
6,420
|
|
3/10/2020
|
+1.80 / +4.19%
|
43.00
|
44.80
|
43.00
|
44.80
|
43.50
|
16.72
|
2,230
|
|
3/9/2020
|
-2.50 / -5.49%
|
43.00
|
43.80
|
42.90
|
43.00
|
42.99
|
16.05
|
21,770
|
|
3/6/2020
|
-0.90 / -1.94%
|
46.30
|
46.40
|
45.00
|
45.50
|
45.58
|
16.98
|
3,620
|
|
3/5/2020
|
0.00 / 0.00%
|
46.40
|
46.80
|
43.20
|
46.40
|
45.70
|
17.32
|
8,250
|
|
3/4/2020
|
+1.50 / +3.34%
|
45.30
|
46.40
|
44.80
|
46.40
|
45.18
|
17.32
|
9,760
|
|
3/3/2020
|
+0.10 / +0.22%
|
44.80
|
45.00
|
44.50
|
44.90
|
44.72
|
16.76
|
10,890
|
|
3/2/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
44.80
|
44.51
|
16.72
|
3,190
|
|
2/28/2020
|
-0.30 / -0.67%
|
44.80
|
45.05
|
44.00
|
44.80
|
44.55
|
16.72
|
10,460
|
|
2/27/2020
|
0.00 / 0.00%
|
44.80
|
45.45
|
44.80
|
45.10
|
45.01
|
16.83
|
3,510
|
|
2/26/2020
|
+0.10 / +0.22%
|
44.80
|
45.25
|
44.80
|
45.10
|
44.94
|
16.83
|
3,560
|
|
2/25/2020
|
+0.50 / +1.12%
|
43.50
|
45.00
|
43.50
|
45.00
|
44.35
|
16.80
|
8,320
|
|
2/24/2020
|
0.00 / 0.00%
|
44.20
|
44.90
|
43.50
|
44.50
|
43.89
|
16.61
|
14,560
|
|
|