|
Closing price on 1/5/2023
|
|
| Open |
41.25 |
| High |
42.70 |
| Low |
40.30 |
| Volume |
46,800 |
| Split-adjusted Price |
28.03 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+1.40 / +3.40%
|
41.25
|
42.70
|
40.30
|
42.60
|
41.84
|
28.03
|
46,800
|
|
|
1/4/2023
|
+0.20 / +0.49%
|
40.70
|
41.40
|
40.70
|
41.20
|
40.98
|
27.10
|
15,800
|
|
|
1/3/2023
|
+1.65 / +4.19%
|
39.35
|
41.00
|
39.35
|
41.00
|
40.25
|
26.97
|
24,500
|
|
|
12/30/2022
|
-1.05 / -2.60%
|
39.55
|
40.40
|
39.35
|
39.35
|
39.60
|
25.89
|
15,700
|
|
|
12/29/2022
|
-0.50 / -1.22%
|
40.70
|
40.90
|
40.00
|
40.40
|
40.45
|
26.58
|
21,900
|
|
|
12/28/2022
|
-0.60 / -1.45%
|
41.00
|
41.00
|
40.60
|
40.90
|
40.85
|
26.91
|
10,200
|
|
|
12/27/2022
|
-0.50 / -1.19%
|
41.50
|
42.00
|
40.60
|
41.50
|
41.00
|
27.30
|
15,400
|
|
|
12/26/2022
|
-0.60 / -1.41%
|
42.55
|
42.70
|
41.50
|
42.00
|
41.94
|
27.63
|
28,500
|
|
|
12/23/2022
|
+0.05 / +0.12%
|
42.30
|
42.85
|
42.00
|
42.60
|
42.32
|
28.03
|
13,400
|
|
|
12/22/2022
|
+0.75 / +1.79%
|
41.60
|
42.85
|
41.60
|
42.55
|
42.09
|
27.99
|
4,000
|
|
|
12/21/2022
|
-1.40 / -3.24%
|
41.20
|
43.00
|
41.20
|
41.80
|
42.00
|
27.50
|
38,100
|
|
|
12/20/2022
|
-0.20 / -0.45%
|
44.90
|
45.00
|
43.00
|
44.20
|
43.86
|
28.42
|
29,100
|
|
|
12/19/2022
|
+0.40 / +0.91%
|
44.00
|
44.90
|
44.00
|
44.40
|
44.38
|
28.55
|
25,600
|
|
|
12/16/2022
|
-0.65 / -1.46%
|
43.55
|
44.50
|
43.50
|
44.00
|
43.75
|
28.29
|
33,100
|
|
|
12/15/2022
|
-1.65 / -3.56%
|
46.30
|
46.30
|
44.50
|
44.65
|
45.07
|
28.71
|
30,600
|
|
|
12/14/2022
|
+0.40 / +0.87%
|
46.00
|
46.40
|
45.10
|
46.30
|
45.89
|
29.77
|
14,400
|
|
|
12/13/2022
|
+0.40 / +0.88%
|
46.15
|
46.15
|
44.00
|
45.90
|
44.95
|
29.51
|
30,000
|
|
|
12/12/2022
|
+1.50 / +3.41%
|
44.80
|
45.80
|
43.00
|
45.50
|
45.33
|
29.26
|
35,500
|
|
|
12/9/2022
|
+1.50 / +3.53%
|
42.60
|
44.00
|
42.60
|
44.00
|
43.46
|
28.29
|
20,900
|
|
|
12/8/2022
|
+1.50 / +3.66%
|
41.50
|
42.90
|
41.00
|
42.50
|
41.92
|
27.33
|
37,300
|
|
|
12/7/2022
|
+0.80 / +1.99%
|
40.10
|
41.00
|
38.75
|
41.00
|
39.98
|
26.36
|
42,900
|
|
|
12/6/2022
|
-0.20 / -0.50%
|
41.15
|
41.15
|
39.50
|
40.20
|
40.08
|
25.85
|
50,100
|
|
|
12/5/2022
|
+0.90 / +2.28%
|
38.90
|
40.85
|
38.90
|
40.40
|
39.80
|
25.98
|
41,600
|
|
|
12/2/2022
|
+0.50 / +1.28%
|
39.00
|
39.50
|
38.50
|
39.50
|
39.10
|
25.40
|
23,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
39.00
|
40.00
|
38.65
|
39.00
|
39.14
|
25.08
|
82,500
|
|
|
11/30/2022
|
0.00 / 0.00%
|
38.25
|
40.00
|
38.25
|
39.00
|
39.03
|
25.08
|
20,000
|
|
|
11/29/2022
|
+1.50 / +4.00%
|
37.55
|
39.10
|
37.55
|
39.00
|
38.03
|
25.08
|
21,300
|
|
|
11/28/2022
|
+2.30 / +6.53%
|
35.60
|
37.65
|
35.60
|
37.50
|
37.36
|
24.11
|
78,100
|
|
|
11/25/2022
|
+0.45 / +1.29%
|
35.20
|
35.20
|
34.80
|
35.20
|
34.99
|
22.63
|
4,700
|
|
|
11/24/2022
|
+0.05 / +0.14%
|
34.60
|
34.80
|
33.00
|
34.75
|
34.18
|
22.34
|
18,700
|
|
|