Closing price on 6/21/2019
|
|
Open |
43.90 |
High |
44.00 |
Low |
42.10 |
Volume |
16,200 |
Split-adjusted Price |
15.83 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2019
|
0.00 / 0.00%
|
43.90
|
44.00
|
42.10
|
43.40
|
43.09
|
15.83
|
16,200
|
|
6/20/2019
|
-1.10 / -2.47%
|
44.80
|
44.80
|
43.00
|
43.40
|
43.79
|
15.83
|
31,790
|
|
6/19/2019
|
+1.70 / +3.97%
|
42.60
|
45.00
|
42.60
|
44.50
|
44.01
|
16.24
|
41,260
|
|
6/18/2019
|
+0.30 / +0.71%
|
42.50
|
43.30
|
42.00
|
42.80
|
42.60
|
15.62
|
42,210
|
|
6/17/2019
|
+1.50 / +3.66%
|
42.00
|
42.50
|
41.80
|
42.50
|
42.00
|
15.51
|
4,190
|
|
6/14/2019
|
+0.40 / +0.99%
|
40.90
|
41.50
|
40.70
|
41.00
|
41.05
|
14.96
|
5,310
|
|
6/13/2019
|
+0.30 / +0.74%
|
40.20
|
41.00
|
40.00
|
40.60
|
40.54
|
14.81
|
8,090
|
|
6/12/2019
|
+0.30 / +0.75%
|
40.00
|
40.30
|
39.80
|
40.30
|
39.97
|
14.70
|
6,730
|
|
6/11/2019
|
+1.50 / +3.90%
|
39.20
|
40.45
|
39.20
|
40.00
|
39.66
|
14.59
|
19,190
|
|
6/10/2019
|
-1.50 / -3.75%
|
39.90
|
39.90
|
38.50
|
38.50
|
39.45
|
14.05
|
2,890
|
|
6/7/2019
|
+2.00 / +5.26%
|
39.80
|
40.00
|
38.10
|
40.00
|
39.92
|
14.59
|
7,590
|
|
6/6/2019
|
-1.65 / -4.16%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.36
|
13.86
|
1,460
|
|
6/5/2019
|
+2.55 / +6.87%
|
38.90
|
39.65
|
37.50
|
39.65
|
39.44
|
14.47
|
7,150
|
|
6/4/2019
|
-1.90 / -4.87%
|
38.80
|
39.00
|
37.10
|
37.10
|
38.05
|
13.54
|
6,570
|
|
6/3/2019
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.75
|
14.23
|
530
|
|
5/31/2019
|
-1.00 / -2.50%
|
40.00
|
40.00
|
38.50
|
39.00
|
38.94
|
14.23
|
2,080
|
|
5/30/2019
|
+1.50 / +3.90%
|
40.00
|
40.00
|
39.00
|
40.00
|
39.55
|
14.59
|
27,660
|
|
5/29/2019
|
+0.90 / +2.39%
|
37.60
|
40.00
|
37.60
|
38.50
|
37.84
|
14.05
|
9,250
|
|
5/28/2019
|
+1.00 / +2.73%
|
36.60
|
37.60
|
36.60
|
37.60
|
36.87
|
13.72
|
11,770
|
|
5/27/2019
|
+0.20 / +0.55%
|
36.40
|
36.65
|
36.40
|
36.60
|
36.49
|
13.35
|
2,110
|
|
5/24/2019
|
+0.55 / +1.53%
|
36.20
|
36.50
|
36.10
|
36.40
|
36.30
|
13.28
|
140
|
|
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
|
|
|