|
Closing price on 1/23/2026
|
|
| Open |
45.50 |
| High |
45.50 |
| Low |
45.00 |
| Volume |
15,200 |
| Split-adjusted Price |
45.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -0.66%
|
45.50
|
45.50
|
45.00
|
45.20
|
45.19
|
45.20
|
15,200
|
|
|
1/22/2026
|
+0.10 / +0.22%
|
45.45
|
45.60
|
45.05
|
45.50
|
45.48
|
45.50
|
8,500
|
|
|
1/21/2026
|
+0.10 / +0.22%
|
45.05
|
45.60
|
45.00
|
45.40
|
45.10
|
45.40
|
11,600
|
|
|
1/20/2026
|
-0.25 / -0.55%
|
45.50
|
45.60
|
45.25
|
45.30
|
45.41
|
45.30
|
14,800
|
|
|
1/19/2026
|
-0.25 / -0.55%
|
45.80
|
45.80
|
45.35
|
45.55
|
45.56
|
45.55
|
15,800
|
|
|
1/16/2026
|
-0.40 / -0.87%
|
46.20
|
46.30
|
45.80
|
45.80
|
45.96
|
45.80
|
19,200
|
|
|
1/15/2026
|
+0.15 / +0.33%
|
46.10
|
46.20
|
45.95
|
46.20
|
46.11
|
46.20
|
30,400
|
|
|
1/14/2026
|
-0.10 / -0.22%
|
46.20
|
46.20
|
45.90
|
46.05
|
46.03
|
46.05
|
35,300
|
|
|
1/13/2026
|
-0.05 / -0.11%
|
46.20
|
46.35
|
45.90
|
46.15
|
46.11
|
46.15
|
24,400
|
|
|
1/12/2026
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.65
|
46.20
|
45.92
|
46.20
|
27,400
|
|
|
1/9/2026
|
-0.05 / -0.11%
|
46.30
|
46.30
|
45.50
|
46.20
|
46.06
|
46.20
|
44,200
|
|
|
1/8/2026
|
+0.15 / +0.33%
|
46.00
|
46.25
|
45.80
|
46.25
|
45.99
|
46.25
|
18,500
|
|
|
1/7/2026
|
-0.05 / -0.11%
|
46.30
|
46.30
|
45.90
|
46.10
|
46.07
|
46.10
|
26,000
|
|
|
1/6/2026
|
-0.40 / -0.86%
|
46.70
|
46.70
|
46.10
|
46.15
|
46.29
|
46.15
|
6,900
|
|
|
1/5/2026
|
0.00 / 0.00%
|
46.80
|
46.85
|
45.70
|
46.55
|
46.23
|
46.55
|
19,200
|
|
|
12/31/2025
|
0.00 / 0.00%
|
46.90
|
46.95
|
46.15
|
46.55
|
46.44
|
46.55
|
19,400
|
|
|
12/30/2025
|
+0.35 / +0.76%
|
46.20
|
46.60
|
46.20
|
46.55
|
46.45
|
46.55
|
76,700
|
|
|
12/29/2025
|
+0.50 / +1.09%
|
45.80
|
46.20
|
45.60
|
46.20
|
45.99
|
46.20
|
7,500
|
|
|
12/26/2025
|
+0.10 / +0.22%
|
45.60
|
45.80
|
44.85
|
45.70
|
45.56
|
45.70
|
11,400
|
|
|
12/25/2025
|
0.00 / 0.00%
|
45.60
|
45.90
|
45.40
|
45.60
|
45.56
|
45.60
|
4,900
|
|
|
12/24/2025
|
+0.35 / +0.77%
|
45.25
|
45.60
|
45.20
|
45.60
|
45.38
|
45.60
|
7,500
|
|
|
12/23/2025
|
+0.30 / +0.67%
|
45.70
|
45.70
|
45.00
|
45.25
|
45.13
|
45.25
|
2,700
|
|
|
12/22/2025
|
+0.05 / +0.11%
|
44.90
|
44.95
|
44.55
|
44.95
|
44.72
|
44.95
|
7,700
|
|
|
12/19/2025
|
-0.05 / -0.11%
|
44.90
|
45.00
|
44.50
|
44.90
|
44.68
|
44.90
|
5,000
|
|
|
12/18/2025
|
+0.05 / +0.11%
|
44.90
|
45.25
|
44.60
|
44.95
|
44.79
|
44.95
|
6,700
|
|
|
12/17/2025
|
+0.20 / +0.45%
|
44.40
|
45.50
|
44.40
|
44.90
|
45.19
|
44.90
|
14,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
44.60
|
44.70
|
44.10
|
44.70
|
44.55
|
44.70
|
27,200
|
|
|
12/15/2025
|
+0.20 / +0.45%
|
45.30
|
45.30
|
44.50
|
44.70
|
45.10
|
44.70
|
27,200
|
|
|
12/12/2025
|
-1.30 / -2.84%
|
45.90
|
45.90
|
44.50
|
44.50
|
45.43
|
44.50
|
34,700
|
|
|
12/11/2025
|
-0.45 / -0.97%
|
46.20
|
46.20
|
45.25
|
45.80
|
45.52
|
45.80
|
17,400
|
|
|