|
Closing price on 11/14/2025
|
|
| Open |
49.40 |
| High |
49.40 |
| Low |
48.50 |
| Volume |
25,100 |
| Split-adjusted Price |
49.35 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.50
|
49.35
|
48.88
|
49.35
|
25,100
|
|
|
11/13/2025
|
+0.10 / +0.20%
|
49.25
|
49.50
|
48.10
|
49.35
|
48.71
|
49.35
|
262,800
|
|
|
11/12/2025
|
-0.15 / -0.30%
|
48.90
|
49.45
|
48.40
|
49.25
|
48.69
|
49.25
|
61,200
|
|
|
11/11/2025
|
-0.10 / -0.20%
|
49.80
|
49.80
|
48.50
|
49.40
|
49.07
|
49.40
|
41,600
|
|
|
11/10/2025
|
-0.40 / -0.80%
|
49.90
|
49.90
|
48.50
|
49.50
|
49.23
|
49.50
|
56,300
|
|
|
11/7/2025
|
+0.10 / +0.20%
|
49.30
|
50.00
|
49.00
|
49.90
|
49.53
|
49.90
|
76,600
|
|
|
11/6/2025
|
+0.20 / +0.40%
|
49.60
|
50.00
|
49.20
|
49.80
|
49.30
|
49.80
|
50,300
|
|
|
11/5/2025
|
-0.30 / -0.60%
|
49.65
|
50.40
|
49.10
|
49.60
|
49.60
|
49.60
|
22,100
|
|
|
11/4/2025
|
+0.85 / +1.73%
|
49.00
|
50.00
|
48.75
|
49.90
|
48.91
|
49.90
|
101,000
|
|
|
11/3/2025
|
-0.90 / -1.80%
|
49.95
|
50.30
|
49.05
|
49.05
|
49.56
|
49.05
|
35,600
|
|
|
10/31/2025
|
-0.05 / -0.10%
|
50.00
|
50.00
|
49.50
|
49.95
|
49.76
|
49.95
|
53,000
|
|
|
10/30/2025
|
-0.20 / -0.40%
|
50.30
|
50.30
|
49.50
|
50.00
|
49.72
|
50.00
|
46,300
|
|
|
10/29/2025
|
-0.60 / -1.18%
|
50.90
|
50.90
|
49.60
|
50.20
|
49.93
|
50.20
|
71,400
|
|
|
10/28/2025
|
+0.30 / +0.59%
|
50.40
|
50.80
|
50.00
|
50.80
|
50.43
|
50.80
|
11,900
|
|
|
10/27/2025
|
-1.90 / -3.63%
|
50.80
|
51.70
|
50.00
|
50.50
|
50.89
|
50.50
|
86,100
|
|
|
10/24/2025
|
-0.80 / -1.50%
|
53.00
|
53.00
|
52.00
|
52.40
|
52.22
|
52.40
|
21,900
|
|
|
10/23/2025
|
-0.30 / -0.56%
|
53.00
|
53.70
|
52.80
|
53.20
|
53.18
|
53.20
|
98,200
|
|
|
10/22/2025
|
+1.80 / +3.48%
|
51.70
|
53.50
|
51.50
|
53.50
|
52.56
|
53.50
|
94,200
|
|
|
10/21/2025
|
-0.20 / -0.39%
|
51.80
|
51.90
|
50.60
|
51.70
|
51.45
|
51.70
|
68,900
|
|
|
10/20/2025
|
-2.20 / -4.07%
|
53.60
|
53.90
|
51.70
|
51.90
|
52.64
|
51.90
|
48,500
|
|
|
10/17/2025
|
-0.70 / -1.28%
|
54.20
|
54.70
|
53.60
|
54.10
|
54.03
|
54.10
|
67,300
|
|
|
10/16/2025
|
+1.70 / +3.20%
|
52.80
|
54.90
|
52.80
|
54.80
|
54.05
|
54.80
|
242,600
|
|
|
10/15/2025
|
+0.80 / +1.53%
|
52.30
|
53.10
|
52.00
|
53.10
|
52.69
|
53.10
|
94,400
|
|
|
10/14/2025
|
-1.90 / -3.51%
|
53.70
|
53.80
|
52.00
|
52.30
|
52.71
|
52.30
|
62,600
|
|
|
10/13/2025
|
-0.30 / -0.55%
|
53.70
|
54.20
|
53.70
|
54.20
|
53.99
|
54.20
|
16,200
|
|
|
10/10/2025
|
+0.80 / +1.49%
|
53.70
|
54.60
|
53.50
|
54.50
|
54.30
|
54.50
|
124,100
|
|
|
10/9/2025
|
+0.10 / +0.19%
|
53.20
|
53.70
|
52.80
|
53.70
|
53.47
|
53.70
|
162,600
|
|
|
10/8/2025
|
+0.70 / +1.32%
|
52.90
|
53.70
|
52.90
|
53.60
|
53.31
|
53.60
|
59,200
|
|
|
10/7/2025
|
-0.60 / -1.12%
|
53.50
|
53.50
|
52.90
|
52.90
|
53.03
|
52.90
|
20,000
|
|
|
10/6/2025
|
+1.50 / +2.88%
|
52.00
|
53.50
|
52.00
|
53.50
|
52.94
|
53.50
|
97,900
|
|
|