Closing price on 5/11/2020
|
|
Open |
49.70 |
High |
49.70 |
Low |
48.20 |
Volume |
6,830 |
Split-adjusted Price |
18.88 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2020
|
+0.65 / +1.33%
|
49.70
|
49.70
|
48.20
|
49.35
|
48.90
|
18.88
|
6,830
|
|
5/8/2020
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.55
|
48.70
|
48.83
|
18.63
|
17,550
|
|
5/7/2020
|
+0.50 / +1.04%
|
48.10
|
49.30
|
47.10
|
48.50
|
48.43
|
18.55
|
8,920
|
|
5/6/2020
|
+1.65 / +3.56%
|
46.50
|
48.00
|
45.60
|
48.00
|
47.20
|
18.36
|
21,570
|
|
5/5/2020
|
+0.85 / +1.87%
|
45.50
|
46.90
|
45.50
|
46.35
|
46.00
|
17.73
|
19,370
|
|
5/4/2020
|
+0.25 / +0.55%
|
45.00
|
45.50
|
44.00
|
45.50
|
45.11
|
17.41
|
6,650
|
|
4/29/2020
|
-0.20 / -0.44%
|
45.45
|
45.45
|
44.00
|
45.25
|
44.47
|
17.31
|
5,330
|
|
4/28/2020
|
+1.00 / +2.25%
|
44.50
|
45.50
|
44.50
|
45.45
|
45.10
|
17.39
|
10,620
|
|
4/27/2020
|
+1.35 / +3.13%
|
43.50
|
44.45
|
43.10
|
44.45
|
43.87
|
17.01
|
44,200
|
|
4/24/2020
|
+0.15 / +0.35%
|
42.70
|
43.10
|
42.70
|
43.10
|
42.90
|
16.49
|
920
|
|
4/23/2020
|
-0.25 / -0.58%
|
43.40
|
43.50
|
42.70
|
42.95
|
42.90
|
16.43
|
3,240
|
|
4/22/2020
|
+0.50 / +1.17%
|
42.70
|
43.20
|
42.00
|
43.20
|
42.26
|
16.53
|
19,970
|
|
4/21/2020
|
+0.70 / +1.67%
|
41.80
|
42.70
|
41.80
|
42.70
|
42.04
|
16.34
|
22,480
|
|
4/20/2020
|
-0.50 / -1.18%
|
43.00
|
43.00
|
41.80
|
42.00
|
42.29
|
16.07
|
8,820
|
|
4/17/2020
|
0.00 / 0.00%
|
42.00
|
42.70
|
42.00
|
42.50
|
42.23
|
16.26
|
5,470
|
|
4/16/2020
|
+0.10 / +0.24%
|
42.70
|
42.70
|
41.80
|
42.50
|
42.03
|
16.26
|
7,590
|
|
4/15/2020
|
+0.20 / +0.47%
|
42.20
|
43.00
|
41.40
|
42.40
|
41.91
|
16.22
|
3,770
|
|
4/14/2020
|
0.00 / 0.00%
|
42.10
|
42.20
|
41.20
|
42.20
|
41.67
|
16.14
|
12,910
|
|
4/13/2020
|
-0.20 / -0.47%
|
42.20
|
42.50
|
41.55
|
42.20
|
41.91
|
16.14
|
8,780
|
|
4/10/2020
|
-0.20 / -0.47%
|
42.50
|
42.75
|
41.90
|
42.40
|
41.91
|
16.22
|
4,390
|
|
4/9/2020
|
+0.20 / +0.47%
|
42.90
|
43.20
|
42.50
|
42.60
|
42.92
|
16.30
|
2,190
|
|
4/8/2020
|
-0.10 / -0.24%
|
42.50
|
42.50
|
42.00
|
42.40
|
42.35
|
16.22
|
650
|
|
4/7/2020
|
+0.30 / +0.71%
|
42.70
|
42.90
|
42.50
|
42.50
|
42.65
|
16.26
|
60
|
|
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
|
|
|