Closing price on 8/17/2018
|
|
Open |
26.00 |
High |
26.20 |
Low |
25.90 |
Volume |
17,770 |
Split-adjusted Price |
8.39 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2018
|
-0.40 / -1.52%
|
26.00
|
26.20
|
25.90
|
25.90
|
25.94
|
8.39
|
17,770
|
|
8/16/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.22
|
8.52
|
4,730
|
|
8/15/2018
|
-0.10 / -0.38%
|
26.40
|
26.40
|
25.80
|
26.30
|
26.20
|
8.52
|
7,290
|
|
8/14/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.40
|
26.10
|
8.55
|
9,810
|
|
8/13/2018
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.21
|
8.55
|
10,150
|
|
8/10/2018
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.59
|
4,330
|
|
8/9/2018
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.34
|
8.55
|
9,530
|
|
8/8/2018
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.20
|
26.70
|
26.47
|
8.65
|
19,000
|
|
8/7/2018
|
+0.10 / +0.38%
|
26.60
|
26.90
|
26.20
|
26.70
|
26.49
|
8.65
|
10,040
|
|
8/6/2018
|
-0.80 / -2.92%
|
27.10
|
27.45
|
26.50
|
26.60
|
26.87
|
8.62
|
6,960
|
|
8/3/2018
|
+0.20 / +0.74%
|
27.40
|
27.40
|
27.20
|
27.40
|
27.35
|
8.88
|
90
|
|
8/2/2018
|
+0.10 / +0.37%
|
26.50
|
27.30
|
26.50
|
27.20
|
26.88
|
8.81
|
2,720
|
|
8/1/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.50
|
27.10
|
26.63
|
8.78
|
6,120
|
|
7/31/2018
|
-0.30 / -1.09%
|
27.00
|
27.90
|
26.50
|
27.10
|
26.82
|
8.78
|
19,050
|
|
7/30/2018
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.10
|
27.40
|
27.30
|
8.88
|
3,480
|
|
7/27/2018
|
+0.50 / +1.85%
|
26.80
|
27.90
|
26.60
|
27.60
|
26.98
|
8.94
|
4,300
|
|
7/26/2018
|
+0.45 / +1.69%
|
26.65
|
27.20
|
26.50
|
27.10
|
26.85
|
8.78
|
2,160
|
|
7/25/2018
|
-0.85 / -3.09%
|
27.50
|
27.80
|
26.50
|
26.65
|
27.02
|
8.63
|
17,840
|
|
7/24/2018
|
-1.20 / -4.18%
|
27.00
|
27.50
|
26.70
|
27.50
|
27.02
|
8.91
|
8,180
|
|
7/23/2018
|
-0.30 / -1.03%
|
29.60
|
29.60
|
28.00
|
28.70
|
28.41
|
9.30
|
3,450
|
|
7/20/2018
|
+0.15 / +0.52%
|
29.20
|
29.20
|
28.30
|
29.00
|
28.44
|
9.40
|
6,750
|
|
7/19/2018
|
-0.15 / -0.52%
|
29.10
|
29.10
|
28.40
|
28.85
|
28.63
|
9.35
|
5,100
|
|
7/18/2018
|
-0.20 / -0.68%
|
30.00
|
30.00
|
28.40
|
29.00
|
28.74
|
9.40
|
7,620
|
|
7/17/2018
|
+0.20 / +0.69%
|
29.50
|
29.50
|
28.00
|
29.20
|
28.65
|
9.46
|
22,620
|
|
7/16/2018
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.60
|
29.00
|
28.74
|
9.40
|
20,880
|
|
7/13/2018
|
0.00 / 0.00%
|
28.10
|
29.10
|
28.10
|
29.00
|
28.76
|
9.40
|
5,180
|
|
7/12/2018
|
0.00 / 0.00%
|
29.45
|
29.45
|
28.30
|
29.00
|
28.97
|
9.40
|
11,600
|
|
7/11/2018
|
0.00 / 0.00%
|
29.05
|
29.40
|
27.10
|
29.00
|
28.54
|
9.40
|
41,000
|
|
7/10/2018
|
+1.40 / +5.07%
|
27.60
|
29.00
|
27.25
|
29.00
|
28.38
|
9.40
|
10,640
|
|
7/9/2018
|
+0.60 / +2.22%
|
27.00
|
27.80
|
26.70
|
27.60
|
27.15
|
8.94
|
10,350
|
|
|