Closing price on 9/20/2018
|
|
Open |
31.80 |
High |
31.80 |
Low |
31.00 |
Volume |
13,180 |
Split-adjusted Price |
10.21 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2018
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.00
|
31.50
|
31.34
|
10.21
|
13,180
|
|
9/19/2018
|
+0.20 / +0.63%
|
31.60
|
31.85
|
31.50
|
31.80
|
31.68
|
10.30
|
9,470
|
|
9/18/2018
|
+0.15 / +0.48%
|
31.40
|
31.60
|
30.80
|
31.60
|
31.19
|
10.24
|
11,990
|
|
9/17/2018
|
+0.45 / +1.45%
|
30.80
|
31.60
|
30.40
|
31.45
|
30.83
|
10.19
|
9,860
|
|
9/14/2018
|
+0.60 / +1.97%
|
30.50
|
31.00
|
30.00
|
31.00
|
30.59
|
10.04
|
13,860
|
|
9/13/2018
|
+0.80 / +2.70%
|
29.60
|
30.40
|
29.60
|
30.40
|
29.94
|
9.85
|
25,080
|
|
9/12/2018
|
+0.40 / +1.37%
|
29.20
|
29.60
|
29.20
|
29.60
|
29.44
|
9.59
|
15,050
|
|
9/11/2018
|
+0.50 / +1.74%
|
28.90
|
29.30
|
28.90
|
29.20
|
29.12
|
9.46
|
18,270
|
|
9/10/2018
|
+0.20 / +0.70%
|
28.75
|
28.75
|
28.45
|
28.70
|
28.64
|
9.30
|
4,400
|
|
9/7/2018
|
+0.10 / +0.35%
|
28.45
|
28.80
|
28.00
|
28.50
|
28.38
|
9.23
|
5,850
|
|
9/6/2018
|
+0.15 / +0.53%
|
28.25
|
28.50
|
27.50
|
28.40
|
28.18
|
9.20
|
4,720
|
|
9/5/2018
|
-0.25 / -0.88%
|
29.00
|
29.00
|
28.25
|
28.25
|
28.40
|
9.15
|
3,310
|
|
9/4/2018
|
-0.65 / -2.23%
|
29.15
|
29.30
|
28.50
|
28.50
|
29.06
|
9.23
|
7,570
|
|
8/31/2018
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.15
|
29.20
|
9.44
|
5,240
|
|
8/30/2018
|
+0.05 / +0.17%
|
29.30
|
29.50
|
29.10
|
29.15
|
29.25
|
9.44
|
16,340
|
|
8/29/2018
|
+1.10 / +3.93%
|
28.50
|
29.50
|
28.35
|
29.10
|
28.92
|
9.43
|
30,530
|
|
8/28/2018
|
+0.80 / +2.94%
|
27.45
|
28.00
|
27.20
|
28.00
|
27.63
|
9.07
|
16,610
|
|
8/27/2018
|
+0.30 / +1.12%
|
27.00
|
27.20
|
26.90
|
27.20
|
26.97
|
8.81
|
8,640
|
|
8/24/2018
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.80
|
26.90
|
26.90
|
8.71
|
1,710
|
|
8/23/2018
|
+0.35 / +1.32%
|
26.50
|
26.80
|
26.45
|
26.80
|
26.56
|
8.68
|
3,050
|
|
8/22/2018
|
+0.10 / +0.38%
|
26.40
|
26.75
|
26.20
|
26.45
|
26.47
|
8.57
|
16,660
|
|
8/21/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.05
|
26.35
|
26.15
|
8.54
|
5,240
|
|
8/20/2018
|
+0.45 / +1.74%
|
26.90
|
26.90
|
26.00
|
26.35
|
26.26
|
8.54
|
25,210
|
|
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
|
|
|