Closing price on 5/22/2020
|
|
Open |
49.00 |
High |
49.20 |
Low |
48.20 |
Volume |
1,320 |
Split-adjusted Price |
19.29 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2020
|
+0.15 / +0.31%
|
49.00
|
49.20
|
48.20
|
48.90
|
48.48
|
19.29
|
1,320
|
|
5/21/2020
|
-1.25 / -2.50%
|
50.00
|
50.00
|
48.20
|
48.75
|
50.00
|
19.23
|
300
|
|
5/20/2020
|
0.00 / 0.00%
|
50.00
|
50.80
|
49.30
|
50.00
|
49.73
|
19.13
|
12,850
|
|
5/19/2020
|
+1.10 / +2.25%
|
49.65
|
50.00
|
49.00
|
50.00
|
49.56
|
19.13
|
14,710
|
|
5/18/2020
|
+0.30 / +0.62%
|
48.50
|
48.90
|
48.50
|
48.90
|
48.55
|
18.71
|
13,470
|
|
5/15/2020
|
-0.10 / -0.21%
|
48.90
|
49.30
|
48.60
|
48.60
|
48.66
|
18.59
|
11,570
|
|
5/14/2020
|
-0.20 / -0.41%
|
48.90
|
49.00
|
48.70
|
48.70
|
48.85
|
18.63
|
20,780
|
|
5/13/2020
|
-0.80 / -1.61%
|
48.80
|
49.30
|
48.20
|
48.90
|
48.57
|
18.71
|
20,570
|
|
5/12/2020
|
+0.35 / +0.71%
|
48.60
|
50.00
|
48.60
|
49.70
|
49.39
|
19.01
|
6,520
|
|
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
|
|
|