Closing price on 4/22/2024
|
|
Open |
41.10 |
High |
41.35 |
Low |
41.00 |
Volume |
79,200 |
Split-adjusted Price |
41.35 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2024
|
+0.05 / +0.12%
|
41.10
|
41.35
|
41.00
|
41.35
|
41.23
|
41.35
|
79,200
|
|
4/19/2024
|
-0.05 / -0.12%
|
41.15
|
41.35
|
41.00
|
41.30
|
41.21
|
41.30
|
117,400
|
|
4/17/2024
|
+0.05 / +0.12%
|
41.05
|
41.60
|
41.05
|
41.35
|
41.25
|
41.35
|
18,700
|
|
4/16/2024
|
+1.25 / +3.12%
|
40.95
|
41.50
|
40.50
|
41.30
|
41.00
|
41.30
|
81,800
|
|
4/15/2024
|
-1.85 / -4.42%
|
41.95
|
41.95
|
40.00
|
40.05
|
41.19
|
40.05
|
62,800
|
|
4/12/2024
|
+0.05 / +0.12%
|
41.30
|
42.00
|
41.30
|
41.90
|
41.79
|
41.90
|
3,200
|
|
4/11/2024
|
+0.05 / +0.12%
|
41.00
|
41.85
|
41.00
|
41.85
|
41.37
|
41.85
|
21,200
|
|
4/10/2024
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.65
|
41.80
|
41.72
|
41.80
|
21,700
|
|
4/9/2024
|
-0.05 / -0.12%
|
42.10
|
42.10
|
41.60
|
41.80
|
41.77
|
41.80
|
12,400
|
|
4/8/2024
|
-0.25 / -0.59%
|
41.90
|
41.90
|
41.60
|
41.85
|
41.76
|
41.85
|
18,000
|
|
4/5/2024
|
-0.40 / -0.94%
|
42.20
|
42.20
|
41.70
|
42.10
|
41.98
|
42.10
|
12,200
|
|
4/4/2024
|
+0.30 / +0.71%
|
42.85
|
42.85
|
42.05
|
42.50
|
42.40
|
42.50
|
22,800
|
|
4/3/2024
|
+0.70 / +1.69%
|
41.65
|
42.35
|
41.35
|
42.20
|
41.66
|
42.20
|
52,100
|
|
4/2/2024
|
+0.15 / +0.36%
|
41.50
|
41.50
|
41.20
|
41.50
|
41.32
|
41.50
|
31,700
|
|
4/1/2024
|
0.00 / 0.00%
|
41.30
|
41.40
|
41.15
|
41.35
|
41.32
|
41.35
|
24,200
|
|
3/29/2024
|
0.00 / 0.00%
|
41.10
|
41.35
|
41.10
|
41.35
|
41.30
|
41.35
|
13,200
|
|
3/28/2024
|
+0.05 / +0.12%
|
41.70
|
41.70
|
41.20
|
41.35
|
41.34
|
41.35
|
27,300
|
|
3/27/2024
|
+0.45 / +1.10%
|
41.00
|
41.30
|
40.85
|
41.30
|
41.01
|
41.30
|
95,500
|
|
3/26/2024
|
+0.05 / +0.12%
|
40.60
|
40.85
|
40.60
|
40.85
|
40.78
|
40.85
|
33,100
|
|
3/25/2024
|
-0.10 / -0.24%
|
40.80
|
41.00
|
40.55
|
40.80
|
40.68
|
40.80
|
21,300
|
|
3/22/2024
|
-0.05 / -0.12%
|
40.90
|
41.10
|
40.55
|
40.90
|
40.79
|
40.90
|
70,900
|
|
3/21/2024
|
-0.05 / -0.12%
|
41.05
|
41.20
|
40.80
|
40.95
|
40.98
|
40.95
|
15,800
|
|
3/20/2024
|
0.00 / 0.00%
|
40.75
|
41.00
|
40.50
|
41.00
|
40.62
|
41.00
|
17,300
|
|
3/19/2024
|
-0.20 / -0.49%
|
40.10
|
41.10
|
40.10
|
41.00
|
40.44
|
41.00
|
17,000
|
|
3/18/2024
|
-0.40 / -0.94%
|
42.55
|
42.65
|
41.70
|
42.20
|
42.08
|
41.20
|
82,500
|
|
3/15/2024
|
-0.05 / -0.12%
|
42.65
|
42.70
|
42.50
|
42.60
|
42.53
|
41.59
|
53,800
|
|
3/14/2024
|
+0.15 / +0.35%
|
42.60
|
42.75
|
42.40
|
42.65
|
42.60
|
41.64
|
26,300
|
|
3/13/2024
|
+0.20 / +0.47%
|
42.70
|
42.70
|
42.25
|
42.50
|
42.44
|
41.49
|
100,300
|
|
3/12/2024
|
+0.10 / +0.24%
|
42.70
|
42.70
|
42.00
|
42.30
|
42.21
|
41.30
|
72,700
|
|
3/11/2024
|
+0.35 / +0.84%
|
41.85
|
42.50
|
41.80
|
42.20
|
42.19
|
41.20
|
77,300
|
|
|