Closing price on 5/29/2018
|
|
Open |
36.50 |
High |
37.50 |
Low |
36.50 |
Volume |
340 |
Split-adjusted Price |
11.04 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2018
|
+1.50 / +4.17%
|
36.50
|
37.50
|
36.50
|
37.50
|
37.00
|
11.04
|
340
|
|
5/28/2018
|
-1.00 / -2.70%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.26
|
10.60
|
2,730
|
|
5/25/2018
|
-2.00 / -5.13%
|
38.60
|
38.60
|
37.00
|
37.00
|
37.36
|
10.90
|
7,040
|
|
5/24/2018
|
+1.35 / +3.59%
|
37.50
|
39.00
|
37.40
|
39.00
|
37.62
|
11.49
|
3,030
|
|
5/23/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.50
|
37.65
|
37.67
|
11.09
|
2,230
|
|
5/22/2018
|
-0.35 / -0.92%
|
38.00
|
38.00
|
37.00
|
37.65
|
37.25
|
11.09
|
1,020
|
|
5/21/2018
|
-0.40 / -1.04%
|
37.60
|
39.00
|
37.60
|
38.00
|
38.02
|
11.19
|
1,210
|
|
5/18/2018
|
-0.10 / -0.26%
|
38.50
|
38.50
|
38.00
|
38.40
|
38.35
|
11.31
|
2,690
|
|
5/17/2018
|
-2.50 / -6.10%
|
39.00
|
39.00
|
38.10
|
38.50
|
38.62
|
11.34
|
3,340
|
|
5/16/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.50
|
41.00
|
40.70
|
12.08
|
6,020
|
|
5/15/2018
|
+0.40 / +0.99%
|
41.00
|
41.00
|
40.60
|
41.00
|
40.71
|
12.08
|
9,900
|
|
5/14/2018
|
-0.40 / -0.98%
|
41.00
|
41.00
|
39.60
|
40.60
|
40.61
|
11.96
|
11,400
|
|
5/11/2018
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.50
|
41.00
|
40.81
|
12.08
|
10,830
|
|
5/10/2018
|
-0.20 / -0.49%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.27
|
12.08
|
13,350
|
|
5/9/2018
|
+0.20 / +0.49%
|
41.00
|
41.50
|
40.90
|
41.20
|
41.18
|
12.13
|
11,000
|
|
5/8/2018
|
0.00 / 0.00%
|
41.00
|
41.40
|
40.00
|
41.00
|
40.34
|
12.08
|
12,320
|
|
5/7/2018
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.00
|
41.00
|
40.56
|
12.08
|
8,260
|
|
5/4/2018
|
+0.30 / +0.75%
|
41.50
|
41.50
|
40.20
|
40.50
|
40.84
|
11.93
|
7,640
|
|
5/3/2018
|
+0.20 / +0.50%
|
40.20
|
40.20
|
39.50
|
40.20
|
40.02
|
11.84
|
12,870
|
|
5/2/2018
|
+1.10 / +2.83%
|
37.60
|
41.60
|
37.50
|
40.00
|
39.64
|
11.78
|
14,910
|
|
4/27/2018
|
+0.90 / +2.37%
|
38.40
|
38.90
|
38.00
|
38.90
|
38.48
|
11.46
|
4,600
|
|
4/26/2018
|
-1.00 / -2.56%
|
38.50
|
39.50
|
38.00
|
38.00
|
38.67
|
11.19
|
8,250
|
|
4/24/2018
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.40
|
39.00
|
38.50
|
11.49
|
9,170
|
|
4/23/2018
|
0.00 / 0.00%
|
39.10
|
39.10
|
38.60
|
39.00
|
38.81
|
11.49
|
11,980
|
|
4/20/2018
|
-0.40 / -1.02%
|
39.30
|
39.50
|
39.00
|
39.00
|
39.13
|
11.49
|
9,610
|
|
4/19/2018
|
-0.20 / -0.51%
|
39.80
|
39.80
|
38.70
|
39.40
|
39.09
|
11.60
|
14,760
|
|
4/18/2018
|
+0.10 / +0.25%
|
39.50
|
39.60
|
39.20
|
39.60
|
39.47
|
11.66
|
15,330
|
|
4/17/2018
|
+0.20 / +0.51%
|
39.30
|
39.50
|
39.00
|
39.50
|
39.16
|
11.63
|
10,240
|
|
4/16/2018
|
+0.05 / +0.13%
|
39.10
|
39.30
|
39.00
|
39.30
|
39.18
|
11.57
|
2,830
|
|
4/13/2018
|
+0.25 / +0.64%
|
39.20
|
39.35
|
39.00
|
39.25
|
39.17
|
11.56
|
8,400
|
|
|