|
Closing price on 7/24/2020
|
|
| Open |
46.20 |
| High |
48.00 |
| Low |
44.90 |
| Volume |
25,350 |
| Split-adjusted Price |
21.01 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
+1.80 / +3.90%
|
46.20
|
48.00
|
44.90
|
48.00
|
46.00
|
21.01
|
25,350
|
|
|
7/23/2020
|
-0.40 / -0.86%
|
45.00
|
46.60
|
45.00
|
46.20
|
45.73
|
20.22
|
1,990
|
|
|
7/22/2020
|
+0.10 / +0.22%
|
47.00
|
47.40
|
45.10
|
46.60
|
46.13
|
20.40
|
10,600
|
|
|
7/21/2020
|
+1.10 / +2.42%
|
46.50
|
46.50
|
45.40
|
46.50
|
46.14
|
20.35
|
8,410
|
|
|
7/20/2020
|
+0.90 / +2.02%
|
44.90
|
45.40
|
44.30
|
45.40
|
44.75
|
19.87
|
15,040
|
|
|
7/17/2020
|
0.00 / 0.00%
|
43.20
|
44.90
|
43.10
|
44.50
|
44.51
|
19.48
|
9,660
|
|
|
7/16/2020
|
-0.50 / -1.11%
|
45.20
|
45.20
|
44.00
|
44.50
|
44.47
|
19.48
|
16,640
|
|
|
7/15/2020
|
-0.70 / -1.53%
|
46.00
|
46.00
|
44.50
|
45.00
|
45.20
|
19.70
|
21,570
|
|
|
7/14/2020
|
+0.10 / +0.22%
|
45.70
|
46.50
|
45.50
|
45.70
|
45.92
|
20.00
|
12,980
|
|
|
7/13/2020
|
-0.90 / -1.94%
|
46.00
|
46.40
|
45.50
|
45.60
|
45.76
|
19.96
|
4,720
|
|
|
7/10/2020
|
-0.60 / -1.27%
|
47.00
|
47.00
|
46.20
|
46.50
|
46.53
|
20.35
|
13,670
|
|
|
7/9/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.10
|
47.20
|
20.62
|
8,200
|
|
|
7/8/2020
|
0.00 / 0.00%
|
47.30
|
47.30
|
46.50
|
47.10
|
47.05
|
20.62
|
1,180
|
|
|
7/7/2020
|
-0.90 / -1.88%
|
48.00
|
48.10
|
47.10
|
47.10
|
47.73
|
20.62
|
4,190
|
|
|
7/6/2020
|
-0.20 / -0.41%
|
48.50
|
48.50
|
47.90
|
48.00
|
48.10
|
21.01
|
2,370
|
|
|
7/3/2020
|
0.00 / 0.00%
|
50.40
|
50.40
|
48.00
|
48.20
|
48.16
|
21.10
|
2,720
|
|
|
7/2/2020
|
-1.80 / -3.60%
|
50.00
|
50.00
|
48.00
|
48.20
|
49.08
|
21.10
|
16,380
|
|
|
7/1/2020
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.60
|
50.00
|
49.74
|
21.89
|
3,900
|
|
|
6/30/2020
|
-0.80 / -1.57%
|
50.10
|
52.00
|
50.00
|
50.10
|
50.00
|
21.93
|
4,800
|
|
|
6/29/2020
|
-1.30 / -2.49%
|
51.20
|
52.30
|
50.00
|
50.90
|
50.52
|
22.28
|
11,560
|
|
|
6/26/2020
|
+0.30 / +0.58%
|
52.20
|
52.20
|
51.90
|
52.20
|
52.13
|
22.85
|
270
|
|
|
6/25/2020
|
-4.30 / -7.65%
|
52.70
|
53.00
|
51.50
|
51.90
|
52.41
|
22.72
|
10,380
|
|
|
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
|
|
|