|
Closing price on 9/27/2021
|
|
| Open |
72.60 |
| High |
72.60 |
| Low |
69.80 |
| Volume |
51,600 |
| Split-adjusted Price |
36.28 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-2.10 / -2.92%
|
72.60
|
72.60
|
69.80
|
69.80
|
70.37
|
36.28
|
51,600
|
|
|
9/24/2021
|
-0.10 / -0.14%
|
72.00
|
72.00
|
71.50
|
71.90
|
71.78
|
37.37
|
21,300
|
|
|
9/23/2021
|
-3.10 / -4.13%
|
75.00
|
75.00
|
71.30
|
72.00
|
72.63
|
37.42
|
83,700
|
|
|
9/22/2021
|
0.00 / 0.00%
|
74.00
|
75.50
|
74.00
|
75.10
|
75.00
|
39.03
|
11,600
|
|
|
9/21/2021
|
+0.10 / +0.13%
|
73.20
|
75.80
|
73.20
|
75.10
|
74.28
|
39.03
|
20,600
|
|
|
9/20/2021
|
-1.50 / -1.96%
|
76.50
|
77.50
|
74.70
|
75.00
|
75.63
|
38.98
|
76,700
|
|
|
9/17/2021
|
+0.80 / +1.06%
|
75.70
|
77.00
|
75.70
|
76.50
|
76.20
|
39.76
|
30,500
|
|
|
9/16/2021
|
-1.70 / -2.20%
|
75.40
|
76.00
|
74.40
|
75.70
|
74.99
|
39.34
|
39,000
|
|
|
9/15/2021
|
+0.40 / +0.52%
|
78.20
|
78.20
|
76.60
|
77.40
|
77.46
|
40.23
|
13,000
|
|
|
9/14/2021
|
+3.20 / +4.34%
|
75.00
|
77.70
|
75.00
|
77.00
|
76.65
|
40.02
|
62,100
|
|
|
9/13/2021
|
+4.00 / +5.73%
|
70.50
|
74.00
|
69.90
|
73.80
|
72.25
|
38.36
|
140,200
|
|
|
9/10/2021
|
+0.40 / +0.58%
|
69.40
|
69.80
|
69.00
|
69.80
|
69.37
|
36.28
|
22,100
|
|
|
9/9/2021
|
+0.10 / +0.14%
|
69.30
|
69.40
|
69.00
|
69.40
|
69.29
|
36.07
|
15,400
|
|
|
9/8/2021
|
-0.10 / -0.14%
|
68.90
|
69.40
|
68.90
|
69.30
|
69.04
|
36.02
|
23,900
|
|
|
9/7/2021
|
-0.10 / -0.14%
|
69.00
|
69.50
|
69.00
|
69.40
|
69.09
|
36.07
|
7,700
|
|
|
9/6/2021
|
+0.50 / +0.72%
|
68.50
|
69.60
|
68.30
|
69.50
|
69.11
|
36.12
|
25,900
|
|
|
9/1/2021
|
-0.70 / -1.00%
|
69.00
|
69.00
|
68.30
|
69.00
|
68.82
|
35.86
|
11,000
|
|
|
8/31/2021
|
+0.70 / +1.01%
|
68.10
|
69.90
|
68.10
|
69.70
|
69.15
|
36.23
|
18,800
|
|
|
8/30/2021
|
0.00 / 0.00%
|
69.00
|
69.20
|
68.50
|
69.00
|
68.78
|
35.86
|
11,500
|
|
|
8/27/2021
|
+1.00 / +1.47%
|
67.50
|
69.00
|
66.50
|
69.00
|
67.77
|
35.86
|
20,600
|
|
|
8/26/2021
|
-0.30 / -0.44%
|
67.50
|
68.70
|
67.00
|
68.00
|
67.77
|
35.34
|
10,100
|
|
|
8/25/2021
|
-0.10 / -0.15%
|
67.50
|
68.40
|
67.00
|
68.30
|
67.56
|
35.50
|
16,800
|
|
|
8/24/2021
|
-0.50 / -0.73%
|
68.00
|
68.70
|
67.50
|
68.40
|
67.97
|
35.55
|
6,400
|
|
|
8/23/2021
|
-0.60 / -0.86%
|
69.60
|
69.60
|
68.00
|
68.90
|
68.52
|
35.81
|
8,100
|
|
|
8/20/2021
|
0.00 / 0.00%
|
69.80
|
69.90
|
68.60
|
69.50
|
69.32
|
36.12
|
20,600
|
|
|
8/19/2021
|
-0.70 / -1.00%
|
70.20
|
70.20
|
69.50
|
69.50
|
69.55
|
36.12
|
17,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
70.20
|
70.40
|
69.50
|
70.20
|
69.95
|
36.49
|
11,300
|
|
|
8/17/2021
|
+0.30 / +0.43%
|
70.70
|
70.70
|
69.70
|
70.20
|
70.00
|
36.49
|
10,800
|
|
|
8/16/2021
|
+0.30 / +0.43%
|
70.00
|
70.20
|
69.60
|
69.90
|
69.67
|
36.33
|
73,600
|
|
|
8/13/2021
|
-0.30 / -0.43%
|
69.10
|
70.40
|
68.40
|
69.60
|
69.02
|
36.17
|
31,600
|
|
|