Closing price on 7/5/2018
|
|
Open |
26.20 |
High |
27.10 |
Low |
25.40 |
Volume |
29,660 |
Split-adjusted Price |
8.63 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2018
|
+0.90 / +3.50%
|
26.20
|
27.10
|
25.40
|
26.65
|
25.69
|
8.63
|
29,660
|
|
7/4/2018
|
+0.35 / +1.38%
|
25.40
|
26.00
|
24.50
|
25.75
|
25.32
|
8.34
|
32,390
|
|
7/3/2018
|
-1.90 / -6.96%
|
28.20
|
28.20
|
25.40
|
25.40
|
25.54
|
8.23
|
77,410
|
|
7/2/2018
|
-1.20 / -4.21%
|
29.00
|
29.00
|
27.30
|
27.30
|
28.08
|
8.84
|
10,220
|
|
6/29/2018
|
-0.50 / -1.72%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.93
|
9.23
|
12,030
|
|
6/28/2018
|
-0.40 / -1.36%
|
29.00
|
29.60
|
29.00
|
29.00
|
29.05
|
9.40
|
13,940
|
|
6/27/2018
|
-0.20 / -0.68%
|
29.80
|
29.80
|
29.40
|
29.40
|
29.60
|
9.52
|
3,550
|
|
6/26/2018
|
-2.20 / -6.92%
|
31.00
|
31.00
|
29.60
|
29.60
|
29.62
|
9.59
|
55,270
|
|
6/25/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.10
|
31.80
|
30.96
|
10.30
|
11,660
|
|
6/22/2018
|
0.00 / 0.00%
|
31.95
|
32.00
|
30.60
|
32.00
|
31.32
|
10.37
|
7,120
|
|
6/21/2018
|
+0.50 / +1.59%
|
30.00
|
32.50
|
30.00
|
32.00
|
31.67
|
10.37
|
1,200
|
|
6/20/2018
|
-1.40 / -4.26%
|
33.50
|
33.50
|
30.60
|
31.50
|
31.34
|
10.21
|
17,740
|
|
6/19/2018
|
-1.20 / -3.52%
|
34.10
|
34.10
|
31.75
|
32.90
|
32.05
|
10.66
|
45,710
|
|
6/18/2018
|
+0.01 / +0.03%
|
35.50
|
35.50
|
34.00
|
34.10
|
34.35
|
11.05
|
4,280
|
|
6/15/2018
|
-0.50 / -1.32%
|
37.60
|
38.00
|
37.40
|
37.50
|
37.44
|
11.04
|
10,150
|
|
6/14/2018
|
-0.50 / -1.30%
|
38.50
|
38.80
|
37.60
|
38.00
|
37.83
|
11.19
|
7,270
|
|
6/13/2018
|
+0.70 / +1.85%
|
37.50
|
38.70
|
37.50
|
38.50
|
37.78
|
11.34
|
57,630
|
|
6/12/2018
|
-0.10 / -0.26%
|
38.40
|
38.40
|
36.70
|
37.80
|
37.07
|
11.13
|
15,700
|
|
6/11/2018
|
+0.50 / +1.34%
|
38.30
|
38.30
|
37.00
|
37.90
|
37.54
|
11.16
|
21,100
|
|
6/8/2018
|
+0.50 / +1.36%
|
37.40
|
37.40
|
36.20
|
37.40
|
36.64
|
11.02
|
19,870
|
|
6/7/2018
|
+0.45 / +1.23%
|
37.90
|
37.90
|
36.40
|
36.90
|
36.51
|
10.87
|
7,560
|
|
6/6/2018
|
+0.35 / +0.97%
|
38.00
|
38.00
|
36.10
|
36.45
|
36.52
|
10.74
|
5,230
|
|
6/5/2018
|
-2.30 / -5.99%
|
38.50
|
38.50
|
36.00
|
36.10
|
36.71
|
10.63
|
29,340
|
|
6/4/2018
|
-0.10 / -0.26%
|
38.50
|
38.90
|
38.00
|
38.40
|
38.32
|
11.31
|
8,820
|
|
6/1/2018
|
+0.20 / +0.52%
|
38.80
|
38.80
|
38.10
|
38.50
|
38.55
|
11.34
|
790
|
|
5/31/2018
|
+1.30 / +3.51%
|
37.50
|
38.50
|
37.00
|
38.30
|
38.17
|
11.28
|
25,020
|
|
5/30/2018
|
-0.50 / -1.33%
|
35.05
|
37.50
|
35.00
|
37.00
|
35.51
|
10.90
|
1,070
|
|
5/29/2018
|
+1.50 / +4.17%
|
36.50
|
37.50
|
36.50
|
37.50
|
37.00
|
11.04
|
340
|
|
5/28/2018
|
-1.00 / -2.70%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.26
|
10.60
|
2,730
|
|
5/25/2018
|
-2.00 / -5.13%
|
38.60
|
38.60
|
37.00
|
37.00
|
37.36
|
10.90
|
7,040
|
|
|