|
Closing price on 1/8/2025
|
|
| Open |
50.20 |
| High |
50.20 |
| Low |
49.00 |
| Volume |
25,600 |
| Split-adjusted Price |
48.87 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.05 / +0.10%
|
50.20
|
50.20
|
49.00
|
49.70
|
49.33
|
48.87
|
25,600
|
|
|
1/7/2025
|
-0.15 / -0.30%
|
49.90
|
49.90
|
48.80
|
49.65
|
49.35
|
48.82
|
16,500
|
|
|
1/6/2025
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.00
|
49.80
|
49.22
|
48.97
|
15,900
|
|
|
1/3/2025
|
+0.30 / +0.60%
|
51.00
|
51.00
|
49.65
|
50.30
|
50.34
|
49.46
|
19,400
|
|
|
1/2/2025
|
+0.50 / +1.01%
|
49.85
|
50.10
|
49.50
|
50.00
|
49.78
|
49.17
|
26,400
|
|
|
12/31/2024
|
+0.05 / +0.10%
|
50.40
|
50.40
|
48.40
|
49.50
|
49.11
|
48.68
|
49,800
|
|
|
12/30/2024
|
-0.25 / -0.50%
|
49.70
|
49.70
|
48.60
|
49.45
|
49.06
|
48.63
|
18,500
|
|
|
12/27/2024
|
+0.65 / +1.33%
|
49.50
|
50.00
|
48.15
|
49.70
|
49.44
|
48.87
|
61,700
|
|
|
12/26/2024
|
+0.70 / +1.45%
|
47.80
|
49.05
|
47.45
|
49.05
|
48.29
|
48.23
|
38,600
|
|
|
12/25/2024
|
+2.35 / +5.11%
|
46.00
|
48.35
|
46.00
|
48.35
|
47.51
|
47.54
|
39,100
|
|
|
12/24/2024
|
+0.50 / +1.10%
|
45.50
|
46.00
|
45.50
|
46.00
|
45.90
|
45.23
|
19,600
|
|
|
12/23/2024
|
-0.20 / -0.44%
|
45.70
|
45.90
|
45.50
|
45.50
|
45.67
|
44.74
|
10,000
|
|
|
12/20/2024
|
+0.20 / +0.44%
|
45.90
|
45.90
|
45.15
|
45.70
|
45.50
|
44.94
|
17,600
|
|
|
12/19/2024
|
+0.20 / +0.44%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.22
|
44.74
|
20,000
|
|
|
12/18/2024
|
+0.30 / +0.67%
|
45.00
|
45.40
|
45.00
|
45.30
|
45.15
|
44.55
|
33,100
|
|
|
12/17/2024
|
-0.10 / -0.22%
|
45.00
|
45.10
|
44.95
|
45.00
|
45.00
|
44.25
|
36,900
|
|
|
12/16/2024
|
-0.25 / -0.55%
|
45.30
|
45.30
|
44.85
|
45.10
|
45.03
|
44.35
|
61,000
|
|
|
12/13/2024
|
+0.85 / +1.91%
|
44.70
|
45.45
|
44.70
|
45.35
|
45.03
|
44.59
|
55,800
|
|
|
12/12/2024
|
+0.90 / +2.02%
|
44.60
|
45.55
|
44.60
|
45.50
|
45.25
|
43.76
|
75,900
|
|
|
12/11/2024
|
+0.10 / +0.22%
|
44.50
|
44.60
|
44.35
|
44.60
|
44.53
|
42.89
|
21,100
|
|
|
12/10/2024
|
+0.05 / +0.11%
|
44.50
|
44.55
|
44.40
|
44.50
|
44.49
|
42.80
|
4,100
|
|
|
12/9/2024
|
0.00 / 0.00%
|
44.45
|
44.50
|
44.40
|
44.45
|
44.41
|
42.75
|
4,900
|
|
|
12/6/2024
|
+0.25 / +0.57%
|
44.20
|
44.45
|
44.00
|
44.45
|
44.19
|
42.75
|
7,700
|
|
|
12/5/2024
|
-0.30 / -0.67%
|
44.45
|
44.70
|
44.20
|
44.20
|
44.45
|
42.51
|
17,500
|
|
|
12/4/2024
|
+0.20 / +0.45%
|
44.30
|
44.70
|
44.10
|
44.50
|
44.33
|
42.80
|
10,200
|
|
|
12/3/2024
|
+0.15 / +0.34%
|
44.20
|
44.30
|
44.00
|
44.30
|
44.17
|
42.60
|
10,300
|
|
|
12/2/2024
|
+0.15 / +0.34%
|
44.10
|
44.25
|
43.65
|
44.15
|
44.05
|
42.46
|
13,000
|
|
|
11/29/2024
|
0.00 / 0.00%
|
44.15
|
44.15
|
43.80
|
44.00
|
43.94
|
42.32
|
5,000
|
|
|
11/28/2024
|
+0.05 / +0.11%
|
43.70
|
44.10
|
43.70
|
44.00
|
44.02
|
42.32
|
6,300
|
|
|
11/27/2024
|
+0.25 / +0.57%
|
43.70
|
44.10
|
43.55
|
43.95
|
43.63
|
42.27
|
9,500
|
|
|