Closing price on 7/31/2019
|
|
Open |
43.30 |
High |
43.60 |
Low |
40.65 |
Volume |
8,090 |
Split-adjusted Price |
15.62 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2019
|
0.00 / 0.00%
|
43.30
|
43.60
|
40.65
|
42.80
|
42.03
|
15.62
|
8,090
|
|
7/30/2019
|
+0.60 / +1.42%
|
42.10
|
43.00
|
41.50
|
42.80
|
42.48
|
15.62
|
19,750
|
|
7/29/2019
|
-0.20 / -0.47%
|
41.90
|
42.20
|
41.50
|
42.20
|
41.62
|
15.40
|
1,730
|
|
7/26/2019
|
+0.50 / +1.19%
|
42.50
|
42.50
|
41.50
|
42.40
|
42.16
|
15.47
|
4,720
|
|
7/25/2019
|
+0.40 / +0.96%
|
41.60
|
41.90
|
41.20
|
41.90
|
41.62
|
15.29
|
11,390
|
|
7/24/2019
|
-0.70 / -1.66%
|
42.10
|
42.20
|
41.30
|
41.50
|
41.55
|
15.14
|
32,470
|
|
7/23/2019
|
+0.40 / +0.96%
|
42.00
|
42.40
|
41.80
|
42.20
|
41.99
|
15.40
|
4,620
|
|
7/22/2019
|
-0.20 / -0.48%
|
42.10
|
42.40
|
41.50
|
41.80
|
41.96
|
15.25
|
2,550
|
|
7/19/2019
|
+1.00 / +2.44%
|
42.00
|
42.45
|
41.00
|
42.00
|
41.81
|
15.32
|
22,340
|
|
7/18/2019
|
-0.50 / -1.20%
|
42.10
|
42.10
|
41.00
|
41.00
|
41.86
|
14.96
|
15,170
|
|
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
|
|
|