Closing price on 6/24/2020
|
|
Open |
56.90 |
High |
56.90 |
Low |
55.00 |
Volume |
9,920 |
Split-adjusted Price |
22.17 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2020
|
+0.80 / +1.44%
|
56.90
|
56.90
|
55.00
|
56.20
|
55.34
|
22.17
|
9,920
|
|
6/23/2020
|
+0.10 / +0.18%
|
55.50
|
55.80
|
54.80
|
55.40
|
55.18
|
21.85
|
9,950
|
|
6/22/2020
|
-1.50 / -2.64%
|
56.90
|
56.90
|
55.30
|
55.30
|
55.86
|
21.81
|
5,550
|
|
6/19/2020
|
+0.30 / +0.53%
|
56.50
|
56.80
|
56.20
|
56.80
|
56.70
|
22.40
|
3,880
|
|
6/18/2020
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.10
|
56.50
|
56.37
|
22.28
|
4,240
|
|
6/17/2020
|
0.00 / 0.00%
|
56.00
|
57.00
|
56.00
|
57.00
|
56.61
|
22.48
|
2,950
|
|
6/16/2020
|
0.00 / 0.00%
|
57.50
|
57.50
|
56.20
|
57.00
|
56.80
|
22.48
|
6,180
|
|
6/15/2020
|
0.00 / 0.00%
|
57.00
|
59.30
|
56.00
|
57.00
|
56.75
|
22.48
|
4,000
|
|
6/12/2020
|
0.00 / 0.00%
|
56.10
|
57.00
|
54.00
|
57.00
|
55.09
|
22.48
|
9,730
|
|
6/11/2020
|
+0.40 / +0.71%
|
56.10
|
59.00
|
56.10
|
57.00
|
57.11
|
22.48
|
4,710
|
|
6/10/2020
|
+0.70 / +1.25%
|
56.00
|
56.90
|
55.90
|
56.60
|
56.10
|
22.32
|
18,450
|
|
6/9/2020
|
+1.20 / +2.19%
|
55.00
|
55.90
|
54.70
|
55.90
|
55.19
|
22.05
|
11,650
|
|
6/8/2020
|
+0.70 / +1.30%
|
53.50
|
54.70
|
53.50
|
54.70
|
54.52
|
21.57
|
14,950
|
|
6/5/2020
|
+3.00 / +5.88%
|
52.00
|
54.00
|
52.00
|
54.00
|
52.84
|
21.30
|
22,900
|
|
6/4/2020
|
+1.20 / +2.41%
|
49.80
|
53.00
|
49.80
|
51.00
|
50.70
|
20.11
|
4,970
|
|
6/3/2020
|
+1.20 / +2.47%
|
49.80
|
49.80
|
48.70
|
49.80
|
49.08
|
19.64
|
5,420
|
|
6/2/2020
|
-1.35 / -2.70%
|
49.05
|
51.50
|
48.60
|
48.60
|
49.07
|
19.17
|
1,080
|
|
6/1/2020
|
+1.85 / +3.85%
|
49.40
|
51.40
|
48.55
|
49.95
|
48.94
|
19.70
|
7,560
|
|
5/29/2020
|
-0.90 / -1.84%
|
49.20
|
49.80
|
48.10
|
48.10
|
48.42
|
18.97
|
10,120
|
|
5/28/2020
|
-0.50 / -1.01%
|
49.90
|
49.90
|
48.60
|
49.00
|
49.14
|
19.33
|
1,750
|
|
5/27/2020
|
+0.50 / +1.02%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.19
|
19.52
|
3,090
|
|
5/26/2020
|
+0.80 / +1.66%
|
48.30
|
49.45
|
48.30
|
49.00
|
49.03
|
19.33
|
3,610
|
|
5/25/2020
|
-0.70 / -1.43%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.44
|
19.01
|
2,250
|
|
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
|
|
|