|
Closing price on 4/8/2021
|
|
| Open |
77.50 |
| High |
78.00 |
| Low |
77.30 |
| Volume |
12,800 |
| Split-adjusted Price |
36.35 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.30 / -0.38%
|
77.50
|
78.00
|
77.30
|
77.90
|
77.44
|
36.35
|
12,800
|
|
|
4/7/2021
|
+0.20 / +0.26%
|
77.50
|
78.20
|
77.10
|
78.20
|
77.49
|
36.49
|
24,100
|
|
|
4/6/2021
|
-0.50 / -0.64%
|
78.80
|
78.80
|
77.40
|
78.00
|
77.86
|
36.40
|
32,300
|
|
|
4/5/2021
|
-0.50 / -0.63%
|
79.80
|
79.80
|
78.00
|
78.50
|
78.44
|
36.63
|
17,600
|
|
|
4/2/2021
|
-1.10 / -1.37%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.40
|
36.86
|
25,200
|
|
|
4/1/2021
|
-0.50 / -0.62%
|
80.90
|
80.90
|
79.60
|
80.10
|
80.20
|
37.38
|
19,500
|
|
|
3/31/2021
|
-0.30 / -0.37%
|
80.90
|
82.30
|
79.50
|
80.60
|
80.56
|
37.61
|
21,200
|
|
|
3/30/2021
|
+3.70 / +4.79%
|
78.00
|
82.60
|
77.30
|
80.90
|
79.26
|
37.75
|
40,900
|
|
|
3/29/2021
|
+1.50 / +1.98%
|
75.70
|
77.30
|
75.70
|
77.20
|
76.78
|
36.02
|
15,100
|
|
|
3/26/2021
|
-0.70 / -0.92%
|
76.50
|
76.50
|
75.60
|
75.70
|
76.05
|
35.32
|
19,000
|
|
|
3/25/2021
|
-0.20 / -0.26%
|
78.00
|
78.00
|
75.90
|
76.40
|
76.49
|
35.65
|
30,800
|
|
|
3/24/2021
|
-0.90 / -1.16%
|
75.10
|
77.40
|
75.10
|
76.60
|
76.60
|
35.74
|
10,800
|
|
|
3/23/2021
|
-0.50 / -0.64%
|
78.60
|
78.60
|
76.20
|
77.50
|
77.05
|
36.16
|
23,000
|
|
|
3/22/2021
|
-1.50 / -1.89%
|
79.90
|
80.40
|
78.00
|
78.00
|
78.73
|
36.40
|
38,200
|
|
|
3/19/2021
|
+0.20 / +0.25%
|
79.80
|
80.00
|
79.30
|
79.50
|
79.73
|
37.10
|
10,400
|
|
|
3/18/2021
|
+0.70 / +0.89%
|
79.10
|
80.50
|
79.10
|
79.30
|
79.45
|
37.00
|
17,500
|
|
|
3/17/2021
|
+2.00 / +2.56%
|
78.30
|
81.90
|
78.30
|
80.10
|
79.88
|
36.68
|
33,700
|
|
|
3/16/2021
|
+0.10 / +0.13%
|
78.00
|
78.80
|
78.00
|
78.10
|
78.23
|
35.76
|
5,500
|
|
|
3/15/2021
|
+2.70 / +3.59%
|
75.50
|
79.00
|
75.50
|
78.00
|
78.00
|
35.71
|
44,200
|
|
|
3/12/2021
|
-1.00 / -1.31%
|
76.40
|
76.40
|
75.30
|
75.30
|
75.62
|
34.48
|
15,400
|
|
|
3/11/2021
|
+0.80 / +1.06%
|
75.50
|
78.00
|
75.50
|
76.30
|
76.48
|
34.94
|
6,300
|
|
|
3/10/2021
|
0.00 / 0.00%
|
75.70
|
76.00
|
75.00
|
75.50
|
75.24
|
34.57
|
14,300
|
|
|
3/9/2021
|
+1.10 / +1.48%
|
75.00
|
76.00
|
74.50
|
75.50
|
75.21
|
34.57
|
24,300
|
|
|
3/8/2021
|
+1.40 / +1.92%
|
73.00
|
74.80
|
73.00
|
74.40
|
73.00
|
34.07
|
26,800
|
|
|
3/5/2021
|
-0.50 / -0.68%
|
72.80
|
73.20
|
72.50
|
73.00
|
72.68
|
33.43
|
17,700
|
|
|
3/4/2021
|
-1.10 / -1.47%
|
74.60
|
74.90
|
73.50
|
73.50
|
74.06
|
33.65
|
11,100
|
|
|
3/3/2021
|
-0.10 / -0.13%
|
74.70
|
74.80
|
73.10
|
74.60
|
74.70
|
34.16
|
9,400
|
|
|
3/2/2021
|
+0.40 / +0.54%
|
75.10
|
75.10
|
72.30
|
74.70
|
74.29
|
34.20
|
7,200
|
|
|
3/1/2021
|
+1.80 / +2.48%
|
75.50
|
75.50
|
72.30
|
74.30
|
73.81
|
34.02
|
20,200
|
|
|
2/26/2021
|
+2.10 / +2.98%
|
70.50
|
73.80
|
70.50
|
72.50
|
72.00
|
33.20
|
30,600
|
|
|