Closing price on 9/30/2019
|
|
Open |
39.90 |
High |
40.00 |
Low |
39.50 |
Volume |
1,270 |
Split-adjusted Price |
14.59 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2019
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.50
|
40.00
|
39.85
|
14.59
|
1,270
|
|
9/27/2019
|
0.00 / 0.00%
|
39.90
|
39.90
|
38.50
|
39.90
|
39.39
|
14.56
|
1,320
|
|
9/26/2019
|
+0.55 / +1.40%
|
39.45
|
39.90
|
39.45
|
39.90
|
39.56
|
14.56
|
2,730
|
|
9/25/2019
|
+1.35 / +3.55%
|
38.00
|
39.40
|
38.00
|
39.35
|
38.26
|
14.36
|
8,940
|
|
9/24/2019
|
-2.10 / -5.24%
|
40.40
|
40.40
|
38.00
|
38.00
|
38.17
|
13.86
|
18,940
|
|
9/23/2019
|
-0.50 / -1.23%
|
40.10
|
41.00
|
39.00
|
40.10
|
40.21
|
14.63
|
13,580
|
|
9/20/2019
|
-0.30 / -0.73%
|
40.20
|
41.00
|
40.00
|
40.60
|
40.21
|
14.81
|
3,880
|
|
9/19/2019
|
-0.10 / -0.24%
|
40.20
|
41.00
|
40.20
|
40.90
|
40.71
|
14.92
|
2,260
|
|
9/18/2019
|
0.00 / 0.00%
|
40.10
|
41.00
|
40.10
|
41.00
|
40.55
|
14.96
|
1,780
|
|
9/17/2019
|
+1.20 / +3.02%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.23
|
14.96
|
29,630
|
|
9/16/2019
|
-0.80 / -1.97%
|
40.75
|
40.75
|
39.10
|
39.80
|
39.87
|
14.52
|
12,390
|
|
9/13/2019
|
+0.40 / +1.00%
|
40.00
|
40.90
|
40.00
|
40.60
|
40.29
|
14.81
|
4,120
|
|
9/12/2019
|
-0.90 / -2.19%
|
40.00
|
41.10
|
40.00
|
40.20
|
40.06
|
14.67
|
37,590
|
|
9/11/2019
|
-0.10 / -0.24%
|
40.00
|
41.20
|
40.00
|
41.10
|
40.58
|
15.00
|
1,460
|
|
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
|
|
|