|
Closing price on 8/10/2020
|
|
| Open |
49.00 |
| High |
50.50 |
| Low |
49.00 |
| Volume |
6,350 |
| Split-adjusted Price |
22.11 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
+1.50 / +3.06%
|
49.00
|
50.50
|
49.00
|
50.50
|
50.08
|
22.11
|
6,350
|
|
|
8/7/2020
|
+0.60 / +1.24%
|
48.40
|
49.00
|
48.40
|
49.00
|
48.79
|
21.45
|
6,210
|
|
|
8/6/2020
|
+0.30 / +0.62%
|
48.00
|
48.50
|
47.70
|
48.40
|
48.09
|
21.19
|
39,080
|
|
|
8/5/2020
|
+0.60 / +1.26%
|
47.90
|
48.10
|
47.45
|
48.10
|
47.71
|
21.06
|
8,280
|
|
|
8/4/2020
|
0.00 / 0.00%
|
47.50
|
48.30
|
47.50
|
47.50
|
47.68
|
20.79
|
4,090
|
|
|
8/3/2020
|
+0.25 / +0.53%
|
47.20
|
48.70
|
47.00
|
47.50
|
47.27
|
20.79
|
14,300
|
|
|
7/31/2020
|
-1.15 / -2.38%
|
48.40
|
48.40
|
47.00
|
47.25
|
47.22
|
20.68
|
10,970
|
|
|
7/30/2020
|
+0.20 / +0.41%
|
49.00
|
49.50
|
47.80
|
48.40
|
49.02
|
21.19
|
4,100
|
|
|
7/29/2020
|
-0.70 / -1.43%
|
48.90
|
49.00
|
47.50
|
48.20
|
48.04
|
21.10
|
14,510
|
|
|
7/28/2020
|
+1.95 / +4.15%
|
49.00
|
50.00
|
48.50
|
48.90
|
48.82
|
21.41
|
21,590
|
|
|
7/27/2020
|
-1.05 / -2.19%
|
48.00
|
48.00
|
46.00
|
46.95
|
46.97
|
20.55
|
7,430
|
|
|
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
|
|
|