Closing price on 1/6/2022
|
|
Open |
82.70 |
High |
82.90 |
Low |
80.90 |
Volume |
44,900 |
Split-adjusted Price |
42.76 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2022
|
-1.30 / -1.57%
|
82.70
|
82.90
|
80.90
|
81.40
|
81.89
|
42.76
|
44,900
|
|
1/5/2022
|
-2.00 / -2.36%
|
85.60
|
85.60
|
82.70
|
82.70
|
83.71
|
43.44
|
47,200
|
|
1/4/2022
|
+2.10 / +2.54%
|
82.60
|
84.90
|
82.60
|
84.70
|
83.79
|
44.49
|
60,500
|
|
12/31/2021
|
+0.10 / +0.12%
|
81.20
|
82.60
|
81.20
|
82.60
|
82.10
|
43.39
|
17,600
|
|
12/30/2021
|
+0.20 / +0.24%
|
82.70
|
82.70
|
81.10
|
82.50
|
81.74
|
43.33
|
31,700
|
|
12/29/2021
|
-0.70 / -0.84%
|
83.00
|
83.10
|
81.90
|
82.30
|
82.37
|
43.23
|
31,900
|
|
12/28/2021
|
-0.30 / -0.36%
|
82.40
|
83.70
|
81.90
|
83.00
|
82.26
|
43.60
|
38,600
|
|
12/27/2021
|
+0.80 / +0.97%
|
83.70
|
83.70
|
82.00
|
83.30
|
82.62
|
43.75
|
36,300
|
|
12/24/2021
|
-0.40 / -0.48%
|
82.90
|
84.80
|
81.50
|
82.50
|
82.13
|
43.33
|
121,300
|
|
12/23/2021
|
-3.10 / -3.60%
|
85.10
|
85.10
|
81.90
|
82.90
|
83.17
|
43.54
|
75,700
|
|
12/22/2021
|
-0.60 / -0.69%
|
86.10
|
87.00
|
85.60
|
86.00
|
86.25
|
45.17
|
63,700
|
|
12/21/2021
|
-0.40 / -0.46%
|
87.00
|
87.50
|
86.10
|
86.60
|
86.72
|
45.49
|
48,300
|
|
12/20/2021
|
0.00 / 0.00%
|
87.00
|
88.20
|
85.50
|
87.00
|
86.85
|
45.70
|
35,200
|
|
12/17/2021
|
+0.80 / +0.93%
|
86.20
|
88.50
|
85.50
|
87.00
|
86.62
|
45.70
|
44,600
|
|
12/16/2021
|
-0.80 / -0.92%
|
86.10
|
87.50
|
85.50
|
86.20
|
86.24
|
45.28
|
69,500
|
|
12/15/2021
|
-2.00 / -2.25%
|
89.00
|
90.40
|
86.50
|
87.00
|
87.38
|
45.70
|
59,100
|
|
12/14/2021
|
-2.00 / -2.20%
|
91.00
|
91.20
|
89.00
|
89.00
|
89.79
|
46.75
|
56,900
|
|
12/13/2021
|
+0.80 / +0.89%
|
91.00
|
91.50
|
89.90
|
91.00
|
90.60
|
47.80
|
55,400
|
|
12/10/2021
|
-2.00 / -2.17%
|
92.00
|
94.00
|
90.20
|
90.20
|
91.45
|
47.38
|
49,800
|
|
12/9/2021
|
0.00 / 0.00%
|
92.20
|
93.50
|
92.00
|
92.20
|
92.25
|
48.43
|
37,400
|
|
12/8/2021
|
-1.90 / -2.02%
|
94.20
|
94.20
|
91.50
|
92.20
|
92.60
|
48.43
|
25,800
|
|
12/7/2021
|
0.00 / 0.00%
|
94.00
|
94.80
|
92.00
|
94.10
|
93.53
|
49.43
|
72,500
|
|
12/6/2021
|
-1.60 / -1.67%
|
97.40
|
97.40
|
90.50
|
94.10
|
92.51
|
49.43
|
39,500
|
|
12/3/2021
|
-2.20 / -2.25%
|
97.90
|
98.50
|
93.00
|
95.70
|
95.75
|
50.27
|
26,800
|
|
12/2/2021
|
+2.80 / +2.94%
|
96.60
|
97.90
|
95.10
|
97.90
|
96.82
|
51.42
|
69,500
|
|
12/1/2021
|
-0.40 / -0.42%
|
96.00
|
96.00
|
94.70
|
95.10
|
95.28
|
49.95
|
49,600
|
|
11/30/2021
|
-1.80 / -1.85%
|
95.10
|
97.00
|
93.20
|
95.50
|
95.46
|
50.16
|
48,700
|
|
11/29/2021
|
+2.80 / +2.96%
|
90.40
|
97.30
|
90.40
|
97.30
|
94.58
|
51.11
|
52,500
|
|
11/26/2021
|
-2.40 / -2.48%
|
96.90
|
98.90
|
94.50
|
94.50
|
96.43
|
49.64
|
58,800
|
|
11/25/2021
|
+3.10 / +3.30%
|
93.80
|
96.90
|
92.80
|
96.90
|
94.38
|
50.90
|
73,600
|
|
|