Closing price on 10/18/2023
|
|
Open |
41.50 |
High |
41.50 |
Low |
40.00 |
Volume |
62,200 |
Split-adjusted Price |
32.94 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2023
|
-1.90 / -4.53%
|
41.50
|
41.50
|
40.00
|
40.00
|
40.27
|
32.94
|
62,200
|
|
10/17/2023
|
-0.30 / -0.71%
|
42.20
|
42.80
|
41.70
|
41.90
|
41.98
|
34.50
|
6,000
|
|
10/16/2023
|
-0.25 / -0.59%
|
42.45
|
42.50
|
41.90
|
42.20
|
42.24
|
34.75
|
2,200
|
|
10/13/2023
|
+0.60 / +1.43%
|
41.70
|
42.45
|
41.20
|
42.45
|
41.64
|
34.96
|
34,700
|
|
10/12/2023
|
-0.85 / -1.99%
|
42.80
|
42.80
|
41.75
|
41.85
|
42.21
|
34.46
|
18,300
|
|
10/11/2023
|
+0.10 / +0.23%
|
42.70
|
42.70
|
42.50
|
42.70
|
42.60
|
35.16
|
2,100
|
|
10/10/2023
|
+0.10 / +0.24%
|
42.90
|
43.10
|
42.00
|
42.60
|
42.21
|
35.08
|
50,400
|
|
10/9/2023
|
+0.55 / +1.31%
|
41.95
|
42.50
|
41.90
|
42.50
|
41.97
|
35.00
|
59,800
|
|
10/6/2023
|
+0.15 / +0.36%
|
41.85
|
41.95
|
41.10
|
41.95
|
41.47
|
34.54
|
23,300
|
|
10/5/2023
|
+0.55 / +1.33%
|
41.40
|
41.80
|
41.40
|
41.80
|
41.64
|
34.42
|
11,300
|
|
10/4/2023
|
+0.25 / +0.61%
|
41.65
|
41.80
|
41.00
|
41.25
|
41.41
|
33.97
|
6,600
|
|
10/3/2023
|
-0.70 / -1.68%
|
41.70
|
41.85
|
41.00
|
41.00
|
41.05
|
33.76
|
35,000
|
|
10/2/2023
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.65
|
41.70
|
41.91
|
34.34
|
4,600
|
|
9/29/2023
|
-0.20 / -0.48%
|
42.00
|
42.50
|
41.80
|
41.80
|
42.08
|
34.42
|
11,200
|
|
9/28/2023
|
-0.40 / -0.94%
|
42.50
|
42.50
|
41.00
|
42.00
|
41.52
|
34.58
|
28,800
|
|
9/27/2023
|
+0.25 / +0.59%
|
42.00
|
42.85
|
42.00
|
42.40
|
42.18
|
34.91
|
28,200
|
|
9/26/2023
|
-0.85 / -1.98%
|
42.80
|
42.95
|
42.10
|
42.15
|
42.26
|
34.71
|
43,300
|
|
9/25/2023
|
-0.40 / -0.92%
|
43.40
|
43.50
|
42.20
|
43.00
|
43.04
|
35.41
|
65,600
|
|
9/22/2023
|
-0.60 / -1.36%
|
43.95
|
44.00
|
43.00
|
43.40
|
43.16
|
35.74
|
73,200
|
|
9/21/2023
|
-0.60 / -1.35%
|
44.10
|
44.55
|
44.00
|
44.00
|
44.05
|
36.23
|
43,300
|
|
9/20/2023
|
-0.15 / -0.34%
|
44.65
|
44.70
|
44.00
|
44.60
|
44.23
|
36.73
|
12,700
|
|
9/19/2023
|
+0.05 / +0.11%
|
44.80
|
44.80
|
44.30
|
44.75
|
44.71
|
36.85
|
12,800
|
|
9/18/2023
|
+1.10 / +2.52%
|
43.60
|
45.10
|
43.50
|
44.70
|
44.50
|
36.81
|
65,300
|
|
9/15/2023
|
-0.05 / -0.11%
|
43.65
|
43.70
|
43.35
|
43.60
|
43.56
|
35.90
|
12,600
|
|
9/14/2023
|
+0.05 / +0.11%
|
43.60
|
43.75
|
43.20
|
43.65
|
43.50
|
35.94
|
17,700
|
|
9/13/2023
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.50
|
43.60
|
43.59
|
35.90
|
11,500
|
|
9/12/2023
|
+0.60 / +1.39%
|
43.30
|
43.70
|
43.10
|
43.70
|
43.33
|
35.98
|
51,500
|
|
9/11/2023
|
-0.40 / -0.92%
|
43.95
|
43.95
|
43.00
|
43.10
|
43.12
|
35.49
|
64,300
|
|
9/8/2023
|
-0.05 / -0.11%
|
43.50
|
43.55
|
43.00
|
43.50
|
43.18
|
35.82
|
75,000
|
|
9/7/2023
|
-0.45 / -1.02%
|
43.95
|
44.00
|
43.30
|
43.55
|
43.64
|
35.86
|
18,100
|
|
|