Closing price on 7/17/2019
|
|
Open |
41.20 |
High |
41.80 |
Low |
40.35 |
Volume |
14,320 |
Split-adjusted Price |
15.14 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2019
|
+0.30 / +0.73%
|
41.20
|
41.80
|
40.35
|
41.50
|
40.92
|
15.14
|
14,320
|
|
7/16/2019
|
-0.80 / -1.90%
|
42.80
|
42.80
|
41.10
|
41.20
|
41.74
|
15.03
|
19,120
|
|
7/15/2019
|
-1.90 / -4.33%
|
44.00
|
44.00
|
42.00
|
42.00
|
42.93
|
15.32
|
30,680
|
|
7/12/2019
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.50
|
43.90
|
43.85
|
16.02
|
9,830
|
|
7/11/2019
|
-0.40 / -0.90%
|
44.30
|
44.30
|
43.15
|
43.90
|
43.83
|
16.02
|
13,120
|
|
7/10/2019
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.30
|
44.30
|
44.46
|
16.16
|
11,740
|
|
7/9/2019
|
+0.30 / +0.68%
|
44.40
|
44.50
|
43.60
|
44.30
|
44.13
|
16.16
|
8,770
|
|
7/8/2019
|
+1.20 / +2.80%
|
42.80
|
44.50
|
42.30
|
44.00
|
42.82
|
16.05
|
29,610
|
|
7/5/2019
|
+0.10 / +0.23%
|
42.60
|
42.80
|
42.60
|
42.80
|
42.76
|
15.62
|
5,730
|
|
7/4/2019
|
+0.10 / +0.23%
|
42.60
|
42.70
|
41.30
|
42.70
|
42.40
|
15.58
|
7,240
|
|
7/3/2019
|
+0.10 / +0.24%
|
42.70
|
42.80
|
42.50
|
42.60
|
42.58
|
15.54
|
3,100
|
|
7/2/2019
|
+0.10 / +0.24%
|
42.40
|
42.80
|
42.30
|
42.50
|
42.50
|
15.51
|
66,470
|
|
7/1/2019
|
0.00 / 0.00%
|
42.40
|
42.80
|
41.00
|
42.40
|
41.81
|
15.47
|
28,080
|
|
6/28/2019
|
+0.10 / +0.24%
|
43.00
|
43.00
|
40.70
|
42.40
|
42.14
|
15.47
|
16,160
|
|
6/27/2019
|
+0.10 / +0.24%
|
42.30
|
42.40
|
42.20
|
42.30
|
42.39
|
15.43
|
7,030
|
|
6/26/2019
|
+0.10 / +0.24%
|
42.00
|
42.80
|
42.00
|
42.20
|
42.25
|
15.40
|
4,310
|
|
6/25/2019
|
-1.35 / -3.11%
|
43.50
|
43.70
|
42.00
|
42.10
|
42.49
|
15.36
|
34,340
|
|
6/24/2019
|
+0.05 / +0.12%
|
44.00
|
44.00
|
42.50
|
43.45
|
43.07
|
15.85
|
2,670
|
|
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
|
|
|