|
Closing price on 9/29/2020
|
|
| Open |
52.80 |
| High |
52.80 |
| Low |
51.40 |
| Volume |
13,190 |
| Split-adjusted Price |
22.93 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-1.60 / -3.02%
|
52.80
|
52.80
|
51.40
|
51.40
|
51.94
|
22.93
|
13,190
|
|
|
9/28/2020
|
-0.30 / -0.56%
|
53.20
|
53.20
|
52.40
|
53.00
|
52.65
|
23.64
|
6,970
|
|
|
9/25/2020
|
+0.10 / +0.19%
|
53.40
|
53.40
|
52.60
|
53.30
|
52.92
|
23.77
|
10,430
|
|
|
9/24/2020
|
+0.20 / +0.38%
|
53.00
|
53.40
|
52.60
|
53.20
|
52.99
|
23.73
|
4,510
|
|
|
9/23/2020
|
-0.60 / -1.12%
|
53.00
|
53.40
|
52.50
|
53.00
|
52.81
|
23.64
|
2,670
|
|
|
9/22/2020
|
+0.20 / +0.37%
|
53.30
|
53.90
|
53.00
|
53.60
|
53.49
|
23.46
|
19,630
|
|
|
9/21/2020
|
-0.60 / -1.11%
|
55.00
|
55.00
|
53.00
|
53.40
|
53.54
|
23.38
|
13,280
|
|
|
9/18/2020
|
+1.70 / +3.25%
|
52.30
|
55.90
|
52.10
|
54.00
|
53.00
|
23.64
|
27,850
|
|
|
9/17/2020
|
+0.10 / +0.19%
|
52.50
|
52.50
|
52.00
|
52.30
|
52.08
|
22.89
|
9,600
|
|
|
9/16/2020
|
+0.10 / +0.19%
|
52.00
|
52.40
|
51.90
|
52.20
|
52.07
|
22.85
|
6,280
|
|
|
9/15/2020
|
+0.10 / +0.19%
|
52.00
|
52.20
|
51.50
|
52.10
|
51.97
|
22.81
|
7,620
|
|
|
9/14/2020
|
0.00 / 0.00%
|
52.70
|
52.70
|
51.50
|
52.00
|
51.71
|
22.76
|
7,310
|
|
|
9/11/2020
|
+0.10 / +0.19%
|
51.90
|
52.50
|
51.50
|
52.00
|
51.91
|
22.76
|
6,280
|
|
|
9/10/2020
|
+0.10 / +0.19%
|
51.80
|
52.20
|
51.50
|
51.90
|
51.80
|
22.72
|
5,000
|
|
|
9/9/2020
|
+0.30 / +0.58%
|
51.50
|
51.80
|
51.00
|
51.80
|
51.19
|
22.67
|
22,270
|
|
|
9/8/2020
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.30
|
51.50
|
51.43
|
22.54
|
10,170
|
|
|
9/7/2020
|
+1.00 / +1.96%
|
50.70
|
52.60
|
50.70
|
52.00
|
51.65
|
22.76
|
34,020
|
|
|
9/4/2020
|
-0.70 / -1.35%
|
51.60
|
51.70
|
50.80
|
51.00
|
50.87
|
22.32
|
18,870
|
|
|
9/3/2020
|
+0.20 / +0.39%
|
51.50
|
51.70
|
50.80
|
51.70
|
51.22
|
22.63
|
36,760
|
|
|
9/1/2020
|
-0.80 / -1.53%
|
52.30
|
52.30
|
51.50
|
51.50
|
51.56
|
22.54
|
11,560
|
|
|
8/31/2020
|
-0.50 / -0.95%
|
52.60
|
52.90
|
51.60
|
52.30
|
52.23
|
22.89
|
7,180
|
|
|
8/28/2020
|
+0.30 / +0.57%
|
52.50
|
53.00
|
52.10
|
52.80
|
52.71
|
23.11
|
15,480
|
|
|
8/27/2020
|
+0.50 / +0.96%
|
52.00
|
52.50
|
51.60
|
52.50
|
51.94
|
22.98
|
2,830
|
|
|
8/26/2020
|
-1.20 / -2.26%
|
53.20
|
53.20
|
51.60
|
52.00
|
51.91
|
22.76
|
9,710
|
|
|
8/25/2020
|
+0.20 / +0.38%
|
53.00
|
54.00
|
52.30
|
53.20
|
53.08
|
23.29
|
19,990
|
|
|
8/24/2020
|
+1.40 / +2.71%
|
51.00
|
53.00
|
51.00
|
53.00
|
52.16
|
23.20
|
28,430
|
|
|
8/21/2020
|
-0.20 / -0.39%
|
51.50
|
51.90
|
50.60
|
51.60
|
51.14
|
22.59
|
22,390
|
|
|
8/20/2020
|
+0.40 / +0.78%
|
51.50
|
52.00
|
50.80
|
51.80
|
51.19
|
22.67
|
48,560
|
|
|
8/19/2020
|
-0.10 / -0.19%
|
51.50
|
51.70
|
50.30
|
51.40
|
50.77
|
22.50
|
44,570
|
|
|
8/18/2020
|
-0.30 / -0.58%
|
51.80
|
51.80
|
50.70
|
51.50
|
51.06
|
22.54
|
31,220
|
|
|