Closing price on 10/21/2016
|
|
Open |
63.20 |
High |
63.40 |
Low |
62.60 |
Volume |
13,400 |
Split-adjusted Price |
17.27 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2016
|
0.00 / 0.00%
|
63.20
|
63.40
|
62.60
|
63.20
|
63.11
|
17.27
|
13,400
|
|
10/20/2016
|
+1.00 / +1.61%
|
62.30
|
63.40
|
62.00
|
63.20
|
62.79
|
17.27
|
19,000
|
|
10/19/2016
|
+0.90 / +1.47%
|
61.40
|
62.30
|
61.30
|
62.20
|
61.73
|
16.99
|
14,710
|
|
10/18/2016
|
+0.30 / +0.49%
|
61.20
|
61.30
|
60.70
|
61.30
|
61.14
|
16.75
|
5,970
|
|
10/17/2016
|
+0.20 / +0.33%
|
60.90
|
61.00
|
60.80
|
61.00
|
60.93
|
16.66
|
2,140
|
|
10/14/2016
|
+0.20 / +0.33%
|
60.40
|
60.80
|
60.00
|
60.80
|
60.12
|
16.61
|
1,790
|
|
10/13/2016
|
+0.40 / +0.66%
|
60.90
|
60.90
|
60.00
|
60.60
|
60.30
|
16.56
|
5,390
|
|
10/12/2016
|
+0.80 / +1.35%
|
59.40
|
60.50
|
59.40
|
60.20
|
59.87
|
16.45
|
13,930
|
|
10/11/2016
|
+0.50 / +0.85%
|
59.40
|
59.40
|
58.50
|
59.40
|
58.78
|
16.23
|
6,380
|
|
10/10/2016
|
+1.10 / +1.90%
|
57.00
|
58.90
|
57.00
|
58.90
|
58.23
|
16.09
|
6,440
|
|
10/7/2016
|
-0.20 / -0.34%
|
58.50
|
58.50
|
57.20
|
57.80
|
57.88
|
15.79
|
3,110
|
|
10/6/2016
|
-8.10 / -12.25%
|
56.00
|
58.60
|
56.00
|
58.00
|
56.55
|
15.85
|
2,670
|
|
10/5/2016
|
-1.40 / -2.07%
|
67.50
|
68.00
|
62.80
|
66.10
|
66.98
|
15.39
|
16,050
|
|
10/4/2016
|
-2.20 / -3.16%
|
69.70
|
69.70
|
65.00
|
67.50
|
67.59
|
15.72
|
20,120
|
|
10/3/2016
|
+3.20 / +4.81%
|
66.70
|
69.70
|
65.00
|
69.70
|
67.03
|
16.23
|
10,950
|
|
9/30/2016
|
-0.50 / -0.75%
|
66.40
|
66.50
|
65.50
|
66.50
|
65.86
|
15.48
|
18,980
|
|
9/29/2016
|
-1.50 / -2.19%
|
69.90
|
69.90
|
66.40
|
67.00
|
66.98
|
15.60
|
10,750
|
|
9/28/2016
|
+2.10 / +3.16%
|
67.00
|
68.90
|
67.00
|
68.50
|
68.06
|
15.95
|
8,610
|
|
9/27/2016
|
+2.00 / +3.11%
|
64.70
|
66.40
|
64.00
|
66.40
|
64.85
|
15.46
|
20,000
|
|
9/26/2016
|
+0.50 / +0.78%
|
63.90
|
65.00
|
63.90
|
64.40
|
64.49
|
14.99
|
13,660
|
|
9/23/2016
|
+2.10 / +3.40%
|
61.50
|
65.00
|
61.20
|
63.90
|
62.26
|
14.88
|
7,710
|
|
9/22/2016
|
-0.10 / -0.16%
|
62.00
|
62.00
|
60.50
|
61.80
|
61.09
|
14.39
|
39,320
|
|
9/21/2016
|
-0.30 / -0.48%
|
62.20
|
62.20
|
60.40
|
61.90
|
61.42
|
14.41
|
35,200
|
|
9/20/2016
|
0.00 / 0.00%
|
62.20
|
62.80
|
60.00
|
62.20
|
62.11
|
14.48
|
10,320
|
|
9/19/2016
|
-0.70 / -1.11%
|
63.50
|
63.50
|
62.20
|
62.20
|
62.54
|
14.48
|
5,900
|
|
9/16/2016
|
+0.10 / +0.16%
|
62.80
|
63.00
|
62.30
|
62.90
|
62.59
|
14.64
|
7,110
|
|
9/15/2016
|
-0.50 / -0.79%
|
62.60
|
63.00
|
62.20
|
62.80
|
62.55
|
14.62
|
27,290
|
|
9/14/2016
|
+0.20 / +0.32%
|
63.10
|
64.00
|
62.60
|
63.30
|
63.16
|
14.74
|
18,270
|
|
9/13/2016
|
-1.40 / -2.17%
|
64.00
|
64.00
|
62.60
|
63.10
|
63.51
|
14.69
|
2,220
|
|
9/12/2016
|
-0.50 / -0.77%
|
65.00
|
65.00
|
61.50
|
64.50
|
64.04
|
15.02
|
19,580
|
|
|