Closing price on 9/10/2019
|
|
Open |
41.40 |
High |
41.40 |
Low |
40.60 |
Volume |
7,150 |
Split-adjusted Price |
15.03 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2019
|
+0.10 / +0.24%
|
41.40
|
41.40
|
40.60
|
41.20
|
40.84
|
15.03
|
7,150
|
|
9/9/2019
|
+0.10 / +0.24%
|
41.10
|
41.10
|
40.80
|
41.10
|
40.91
|
15.00
|
1,320
|
|
9/6/2019
|
-0.55 / -1.32%
|
41.10
|
41.50
|
41.00
|
41.00
|
41.09
|
14.96
|
5,330
|
|
9/5/2019
|
-0.15 / -0.36%
|
41.10
|
41.55
|
41.00
|
41.55
|
41.09
|
15.16
|
10,830
|
|
9/4/2019
|
0.00 / 0.00%
|
41.10
|
41.70
|
40.40
|
41.70
|
41.24
|
15.21
|
11,590
|
|
9/3/2019
|
+0.20 / +0.48%
|
41.50
|
41.80
|
40.00
|
41.70
|
41.11
|
15.21
|
24,470
|
|
8/30/2019
|
+0.50 / +1.22%
|
40.80
|
41.50
|
40.00
|
41.50
|
40.61
|
15.14
|
13,200
|
|
8/29/2019
|
-0.90 / -2.15%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.16
|
14.96
|
19,920
|
|
8/28/2019
|
+0.20 / +0.48%
|
41.20
|
42.00
|
41.10
|
41.90
|
41.50
|
15.29
|
23,420
|
|
8/27/2019
|
+0.20 / +0.48%
|
41.50
|
41.90
|
41.20
|
41.70
|
41.33
|
15.21
|
3,460
|
|
8/26/2019
|
-0.70 / -1.66%
|
41.50
|
42.50
|
41.50
|
41.50
|
41.89
|
15.14
|
3,700
|
|
8/23/2019
|
+0.35 / +0.84%
|
41.85
|
42.20
|
41.80
|
42.20
|
42.09
|
15.40
|
2,970
|
|
8/22/2019
|
-0.45 / -1.06%
|
42.30
|
42.30
|
40.80
|
41.85
|
41.09
|
15.27
|
2,750
|
|
8/21/2019
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
15.43
|
20
|
|
8/20/2019
|
+0.40 / +0.95%
|
41.40
|
42.50
|
40.80
|
42.30
|
41.63
|
15.43
|
7,110
|
|
8/19/2019
|
0.00 / 0.00%
|
41.20
|
42.00
|
41.20
|
41.90
|
41.58
|
15.29
|
8,110
|
|
8/16/2019
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.50
|
41.90
|
42.22
|
15.29
|
450
|
|
8/15/2019
|
-0.45 / -1.06%
|
42.00
|
42.00
|
41.30
|
41.90
|
41.48
|
15.29
|
8,220
|
|
8/14/2019
|
-0.05 / -0.12%
|
42.80
|
42.80
|
41.70
|
42.35
|
41.76
|
15.45
|
6,920
|
|
8/13/2019
|
-0.40 / -0.93%
|
42.50
|
42.80
|
42.00
|
42.40
|
42.56
|
15.47
|
4,370
|
|
8/12/2019
|
+0.30 / +0.71%
|
42.30
|
42.90
|
42.30
|
42.80
|
42.86
|
15.62
|
3,570
|
|
8/9/2019
|
-0.35 / -0.82%
|
42.90
|
42.90
|
42.30
|
42.50
|
42.37
|
15.51
|
11,210
|
|
8/8/2019
|
+0.75 / +1.78%
|
42.50
|
43.35
|
42.10
|
42.85
|
42.38
|
15.63
|
5,380
|
|
8/7/2019
|
-1.40 / -3.22%
|
42.60
|
43.50
|
42.10
|
42.10
|
42.55
|
15.36
|
14,640
|
|
8/6/2019
|
+0.20 / +0.46%
|
43.00
|
43.50
|
42.10
|
43.50
|
42.88
|
15.87
|
14,390
|
|
8/5/2019
|
-0.50 / -1.14%
|
44.00
|
44.00
|
41.20
|
43.30
|
43.11
|
15.80
|
10,600
|
|
8/2/2019
|
+0.50 / +1.15%
|
43.30
|
44.20
|
43.00
|
43.80
|
43.70
|
15.98
|
14,760
|
|
8/1/2019
|
+0.50 / +1.17%
|
43.00
|
43.30
|
42.50
|
43.30
|
42.82
|
15.80
|
7,240
|
|
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
|
|
|