Closing price on 5/23/2019
|
|
Open |
35.80 |
High |
35.85 |
Low |
35.80 |
Volume |
520 |
Split-adjusted Price |
13.08 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2019
|
-1.65 / -4.40%
|
35.80
|
35.85
|
35.80
|
35.85
|
35.83
|
13.08
|
520
|
|
5/22/2019
|
-0.60 / -1.57%
|
38.20
|
38.20
|
37.00
|
37.50
|
37.28
|
12.95
|
11,670
|
|
5/21/2019
|
+0.20 / +0.53%
|
38.00
|
38.30
|
37.95
|
38.10
|
38.04
|
13.16
|
19,740
|
|
5/20/2019
|
+0.10 / +0.26%
|
37.80
|
38.00
|
37.00
|
37.90
|
37.64
|
13.09
|
9,510
|
|
5/17/2019
|
+0.30 / +0.80%
|
37.70
|
38.00
|
37.70
|
37.80
|
37.81
|
13.06
|
2,010
|
|
5/16/2019
|
+0.30 / +0.81%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.41
|
12.95
|
1,390
|
|
5/15/2019
|
+0.30 / +0.81%
|
37.00
|
37.20
|
36.90
|
37.20
|
37.01
|
12.85
|
1,270
|
|
5/14/2019
|
+0.30 / +0.82%
|
37.00
|
37.00
|
36.80
|
36.90
|
36.93
|
12.75
|
2,120
|
|
5/13/2019
|
+0.20 / +0.55%
|
36.40
|
36.95
|
36.40
|
36.60
|
36.63
|
12.64
|
3,740
|
|
5/10/2019
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.40
|
36.40
|
36.54
|
12.57
|
3,120
|
|
5/9/2019
|
+0.40 / +1.11%
|
37.80
|
37.80
|
36.40
|
36.40
|
36.52
|
12.57
|
1,780
|
|
5/8/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.10
|
36.00
|
35.87
|
12.43
|
9,590
|
|
5/7/2019
|
-0.10 / -0.28%
|
36.45
|
36.50
|
35.90
|
36.00
|
36.04
|
12.43
|
5,550
|
|
5/6/2019
|
-0.60 / -1.63%
|
36.70
|
36.70
|
36.00
|
36.10
|
36.05
|
12.47
|
3,800
|
|
5/3/2019
|
+0.20 / +0.55%
|
36.70
|
36.80
|
35.80
|
36.70
|
35.95
|
12.68
|
5,480
|
|
5/2/2019
|
-0.05 / -0.14%
|
36.10
|
36.55
|
36.00
|
36.50
|
36.01
|
12.61
|
4,360
|
|
4/26/2019
|
+0.45 / +1.25%
|
35.10
|
36.70
|
35.10
|
36.55
|
35.86
|
12.62
|
290
|
|
4/25/2019
|
+1.00 / +2.85%
|
35.10
|
36.35
|
34.55
|
36.10
|
35.20
|
12.47
|
1,250
|
|
4/24/2019
|
-1.10 / -3.04%
|
37.00
|
37.00
|
34.70
|
35.10
|
35.27
|
12.12
|
2,410
|
|
4/23/2019
|
-0.20 / -0.55%
|
36.90
|
36.90
|
36.20
|
36.20
|
36.50
|
12.50
|
2,000
|
|
4/22/2019
|
-0.40 / -1.09%
|
36.50
|
36.70
|
36.20
|
36.40
|
36.40
|
12.57
|
5,000
|
|
4/19/2019
|
+0.30 / +0.82%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.36
|
12.71
|
2,640
|
|
4/18/2019
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.40
|
36.50
|
36.59
|
12.61
|
2,050
|
|
4/17/2019
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.20
|
36.50
|
35.88
|
12.61
|
11,760
|
|
4/16/2019
|
0.00 / 0.00%
|
35.40
|
36.00
|
35.20
|
36.00
|
35.50
|
12.43
|
3,070
|
|
4/12/2019
|
-0.40 / -1.10%
|
36.00
|
36.00
|
35.20
|
36.00
|
35.80
|
12.43
|
600
|
|
4/11/2019
|
-0.30 / -0.82%
|
36.80
|
36.80
|
35.00
|
36.40
|
35.16
|
12.57
|
11,150
|
|
4/10/2019
|
-0.30 / -0.81%
|
36.20
|
37.00
|
36.10
|
36.70
|
36.98
|
12.68
|
3,380
|
|
4/9/2019
|
+1.00 / +2.78%
|
36.10
|
38.00
|
36.00
|
37.00
|
36.84
|
12.78
|
950
|
|
4/8/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
12.43
|
370
|
|
|