Closing price on 1/12/2017
|
|
Open |
50.20 |
High |
51.00 |
Low |
49.70 |
Volume |
29,460 |
Split-adjusted Price |
14.07 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2017
|
+0.30 / +0.60%
|
50.20
|
51.00
|
49.70
|
50.50
|
50.27
|
14.07
|
29,460
|
|
1/11/2017
|
+0.20 / +0.40%
|
50.00
|
50.70
|
49.30
|
50.20
|
49.64
|
13.98
|
20,930
|
|
1/10/2017
|
-2.30 / -4.40%
|
51.00
|
51.90
|
49.00
|
50.00
|
49.44
|
13.93
|
23,420
|
|
1/9/2017
|
+0.30 / +0.58%
|
52.00
|
52.80
|
51.00
|
52.30
|
51.37
|
14.57
|
13,550
|
|
1/6/2017
|
-1.20 / -2.26%
|
53.20
|
55.00
|
52.00
|
52.00
|
52.82
|
14.21
|
6,570
|
|
1/5/2017
|
-1.20 / -2.21%
|
54.80
|
54.80
|
52.20
|
53.20
|
53.09
|
14.53
|
9,720
|
|
1/4/2017
|
+2.20 / +4.21%
|
52.20
|
55.80
|
52.20
|
54.40
|
53.54
|
14.86
|
11,450
|
|
1/3/2017
|
-3.40 / -6.12%
|
55.60
|
55.60
|
52.20
|
52.20
|
53.43
|
14.26
|
4,080
|
|
12/30/2016
|
+0.10 / +0.18%
|
55.90
|
55.90
|
55.00
|
55.60
|
55.28
|
15.19
|
6,060
|
|
12/29/2016
|
-0.50 / -0.89%
|
56.00
|
56.20
|
55.00
|
55.50
|
55.83
|
15.16
|
10,370
|
|
12/28/2016
|
-0.90 / -1.58%
|
55.50
|
56.90
|
55.50
|
56.00
|
55.88
|
15.30
|
4,660
|
|
12/27/2016
|
-0.10 / -0.18%
|
57.00
|
57.20
|
55.00
|
56.90
|
55.71
|
15.54
|
16,190
|
|
12/26/2016
|
-0.60 / -1.04%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.28
|
15.57
|
10,160
|
|
12/23/2016
|
-0.70 / -1.20%
|
57.60
|
58.30
|
57.30
|
57.60
|
57.45
|
15.74
|
13,630
|
|
12/22/2016
|
+0.10 / +0.17%
|
58.20
|
58.50
|
57.00
|
58.30
|
58.12
|
15.93
|
7,330
|
|
12/21/2016
|
+0.30 / +0.52%
|
58.00
|
58.70
|
58.00
|
58.20
|
58.45
|
15.90
|
2,960
|
|
12/20/2016
|
+0.40 / +0.70%
|
57.50
|
57.90
|
57.50
|
57.90
|
57.73
|
15.82
|
4,140
|
|
12/19/2016
|
+0.50 / +0.88%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.50
|
15.71
|
20,230
|
|
12/16/2016
|
-0.10 / -0.18%
|
56.50
|
57.00
|
56.20
|
57.00
|
56.63
|
15.57
|
3,320
|
|
12/15/2016
|
-0.10 / -0.17%
|
56.00
|
57.10
|
55.50
|
57.10
|
56.44
|
15.60
|
1,010
|
|
12/14/2016
|
+0.30 / +0.53%
|
57.50
|
57.50
|
55.00
|
57.20
|
55.70
|
15.63
|
2,380
|
|
12/13/2016
|
-0.60 / -1.04%
|
56.50
|
57.50
|
56.00
|
56.90
|
56.40
|
15.54
|
15,000
|
|
12/12/2016
|
-0.20 / -0.35%
|
57.60
|
57.60
|
57.00
|
57.50
|
57.00
|
15.71
|
1,000
|
|
12/9/2016
|
+0.70 / +1.23%
|
57.00
|
57.70
|
56.50
|
57.70
|
57.00
|
15.76
|
12,860
|
|
12/8/2016
|
+0.60 / +1.06%
|
56.70
|
57.30
|
56.00
|
57.00
|
56.63
|
15.57
|
5,050
|
|
12/7/2016
|
-0.60 / -1.05%
|
57.00
|
57.20
|
55.50
|
56.40
|
56.17
|
15.41
|
12,000
|
|
12/6/2016
|
-1.90 / -3.23%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.58
|
15.57
|
3,960
|
|
12/5/2016
|
0.00 / 0.00%
|
58.70
|
60.00
|
58.30
|
58.90
|
58.99
|
16.09
|
15,680
|
|
12/2/2016
|
+0.30 / +0.51%
|
58.60
|
58.90
|
58.10
|
58.90
|
58.63
|
16.09
|
330
|
|
12/1/2016
|
-0.30 / -0.51%
|
59.00
|
59.50
|
58.60
|
58.60
|
58.90
|
16.01
|
3,650
|
|
|