Closing price on 10/19/2017
|
|
Open |
52.80 |
High |
53.00 |
Low |
51.50 |
Volume |
41,540 |
Split-adjusted Price |
15.46 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2017
|
+1.30 / +2.54%
|
52.80
|
53.00
|
51.50
|
52.50
|
52.41
|
15.46
|
41,540
|
|
10/18/2017
|
-1.60 / -3.03%
|
52.80
|
52.80
|
50.80
|
51.20
|
51.23
|
15.08
|
135,680
|
|
10/17/2017
|
-1.70 / -3.12%
|
55.00
|
55.00
|
52.20
|
52.80
|
53.18
|
15.55
|
101,720
|
|
10/16/2017
|
-1.50 / -2.68%
|
55.10
|
56.00
|
54.10
|
54.50
|
54.98
|
16.05
|
67,050
|
|
10/13/2017
|
0.00 / 0.00%
|
55.70
|
56.30
|
55.70
|
56.00
|
55.91
|
16.49
|
52,590
|
|
10/12/2017
|
-0.30 / -0.53%
|
56.30
|
56.70
|
56.00
|
56.00
|
56.13
|
16.49
|
65,320
|
|
10/11/2017
|
-0.70 / -1.23%
|
58.30
|
58.30
|
56.00
|
56.30
|
56.68
|
16.58
|
68,750
|
|
10/10/2017
|
-0.60 / -1.04%
|
57.90
|
58.00
|
57.00
|
57.00
|
57.22
|
16.79
|
48,960
|
|
10/9/2017
|
+1.10 / +1.95%
|
57.00
|
57.90
|
57.00
|
57.60
|
57.23
|
16.96
|
38,330
|
|
10/6/2017
|
+0.70 / +1.25%
|
55.80
|
56.50
|
55.80
|
56.50
|
56.17
|
16.64
|
43,250
|
|
10/5/2017
|
-1.10 / -1.93%
|
56.80
|
56.80
|
55.80
|
55.80
|
56.13
|
16.43
|
76,870
|
|
10/4/2017
|
-0.50 / -0.87%
|
57.00
|
57.00
|
56.10
|
56.90
|
56.43
|
16.76
|
48,200
|
|
10/3/2017
|
+0.90 / +1.59%
|
56.50
|
57.40
|
56.50
|
57.40
|
56.76
|
16.61
|
99,560
|
|
10/2/2017
|
-1.00 / -1.74%
|
57.50
|
57.50
|
56.50
|
56.50
|
56.89
|
16.35
|
84,370
|
|
9/29/2017
|
0.00 / 0.00%
|
58.30
|
58.30
|
56.70
|
57.50
|
57.38
|
16.64
|
59,710
|
|
9/28/2017
|
+0.50 / +0.88%
|
57.50
|
58.90
|
56.70
|
57.50
|
57.69
|
16.64
|
72,900
|
|
9/27/2017
|
0.00 / 0.00%
|
56.50
|
57.70
|
56.10
|
57.00
|
56.57
|
16.50
|
107,550
|
|
9/26/2017
|
-1.10 / -1.89%
|
57.70
|
58.10
|
56.90
|
57.00
|
57.22
|
16.50
|
76,390
|
|
9/25/2017
|
-0.90 / -1.53%
|
59.00
|
59.50
|
58.10
|
58.10
|
58.47
|
16.81
|
63,610
|
|
9/22/2017
|
+0.50 / +0.85%
|
58.50
|
59.20
|
58.50
|
59.00
|
58.86
|
17.07
|
54,160
|
|
9/21/2017
|
+0.60 / +1.04%
|
58.00
|
58.50
|
57.10
|
58.50
|
57.98
|
16.93
|
66,840
|
|
9/20/2017
|
+0.30 / +0.52%
|
58.40
|
58.60
|
57.50
|
57.90
|
57.89
|
16.76
|
77,850
|
|
9/19/2017
|
-0.90 / -1.54%
|
58.40
|
59.00
|
57.00
|
57.60
|
57.82
|
16.67
|
64,170
|
|
9/18/2017
|
+0.20 / +0.34%
|
58.30
|
59.40
|
58.20
|
58.50
|
58.89
|
16.93
|
82,070
|
|
9/15/2017
|
+2.10 / +3.74%
|
56.50
|
58.70
|
56.50
|
58.30
|
57.29
|
16.87
|
116,180
|
|
9/14/2017
|
+1.30 / +2.37%
|
55.00
|
56.50
|
55.00
|
56.20
|
56.00
|
16.26
|
108,610
|
|
9/13/2017
|
+0.60 / +1.10%
|
54.00
|
55.00
|
53.10
|
54.90
|
54.05
|
15.89
|
102,720
|
|
9/12/2017
|
-0.60 / -1.09%
|
54.30
|
54.60
|
53.60
|
54.30
|
54.04
|
15.71
|
66,040
|
|
9/11/2017
|
-0.20 / -0.36%
|
55.10
|
55.10
|
54.30
|
54.90
|
54.60
|
15.89
|
78,520
|
|
9/8/2017
|
+0.10 / +0.18%
|
55.00
|
55.80
|
54.50
|
55.10
|
55.21
|
15.95
|
132,120
|
|
|