Closing price on 10/27/2022
|
|
Open |
39.30 |
High |
41.50 |
Low |
39.30 |
Volume |
13,400 |
Split-adjusted Price |
27.75 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2022
|
+1.50 / +3.75%
|
39.30
|
41.50
|
39.30
|
41.50
|
40.52
|
27.75
|
13,400
|
|
10/26/2022
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.00
|
40.00
|
39.87
|
26.74
|
11,700
|
|
10/25/2022
|
+1.00 / +2.56%
|
37.60
|
41.50
|
36.45
|
40.00
|
38.87
|
26.74
|
52,000
|
|
10/24/2022
|
-2.00 / -4.88%
|
40.10
|
41.60
|
39.00
|
39.00
|
40.14
|
26.08
|
36,200
|
|
10/21/2022
|
-1.15 / -2.73%
|
42.20
|
42.20
|
40.00
|
41.00
|
40.68
|
27.41
|
69,100
|
|
10/20/2022
|
-0.35 / -0.82%
|
42.50
|
42.85
|
42.10
|
42.15
|
42.36
|
28.18
|
11,800
|
|
10/19/2022
|
-1.30 / -2.97%
|
43.80
|
43.80
|
42.50
|
42.50
|
43.00
|
28.42
|
11,400
|
|
10/18/2022
|
+0.85 / +1.98%
|
43.50
|
43.90
|
43.25
|
43.80
|
43.67
|
29.28
|
30,700
|
|
10/17/2022
|
-0.70 / -1.60%
|
43.65
|
43.65
|
41.60
|
42.95
|
41.99
|
28.72
|
30,100
|
|
10/14/2022
|
+0.15 / +0.34%
|
43.55
|
43.90
|
43.45
|
43.65
|
43.54
|
29.18
|
10,200
|
|
10/13/2022
|
+0.15 / +0.35%
|
43.40
|
43.80
|
42.20
|
43.50
|
43.36
|
29.08
|
7,200
|
|
10/12/2022
|
+2.40 / +5.86%
|
40.95
|
43.35
|
40.00
|
43.35
|
41.37
|
28.98
|
41,800
|
|
10/11/2022
|
-3.05 / -6.93%
|
44.05
|
44.05
|
40.95
|
40.95
|
41.49
|
27.38
|
30,000
|
|
10/10/2022
|
+0.65 / +1.50%
|
43.30
|
44.00
|
42.10
|
44.00
|
43.30
|
29.42
|
22,000
|
|
10/7/2022
|
-3.20 / -6.87%
|
46.55
|
46.55
|
43.30
|
43.35
|
44.09
|
28.98
|
32,500
|
|
10/6/2022
|
-0.85 / -1.79%
|
47.20
|
47.30
|
45.95
|
46.55
|
46.57
|
31.12
|
15,000
|
|
10/5/2022
|
+0.40 / +0.85%
|
47.00
|
47.80
|
46.70
|
47.40
|
47.31
|
31.69
|
26,600
|
|
10/4/2022
|
0.00 / 0.00%
|
46.60
|
47.70
|
46.40
|
47.00
|
46.95
|
31.42
|
36,800
|
|
10/3/2022
|
-1.30 / -2.69%
|
48.00
|
48.50
|
47.00
|
47.00
|
47.76
|
31.42
|
31,700
|
|
9/30/2022
|
+0.35 / +0.73%
|
47.85
|
48.40
|
47.10
|
48.30
|
47.95
|
32.29
|
38,000
|
|
9/29/2022
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.80
|
47.95
|
47.98
|
32.06
|
43,900
|
|
9/28/2022
|
-0.55 / -1.13%
|
47.60
|
48.20
|
47.60
|
47.95
|
47.82
|
32.06
|
38,900
|
|
9/27/2022
|
-0.10 / -0.21%
|
48.60
|
48.60
|
47.60
|
48.50
|
48.05
|
32.43
|
27,100
|
|
9/26/2022
|
-1.40 / -2.80%
|
49.00
|
49.20
|
47.85
|
48.60
|
48.21
|
32.49
|
39,400
|
|
9/23/2022
|
-0.30 / -0.60%
|
50.00
|
50.30
|
49.40
|
50.00
|
49.54
|
33.43
|
32,600
|
|
9/22/2022
|
+0.35 / +0.70%
|
48.20
|
50.30
|
48.20
|
50.30
|
49.66
|
33.63
|
12,300
|
|
9/21/2022
|
+0.15 / +0.30%
|
49.80
|
50.60
|
49.00
|
49.95
|
50.03
|
33.40
|
11,200
|
|
9/20/2022
|
+0.80 / +1.63%
|
50.00
|
50.00
|
48.00
|
49.80
|
48.78
|
33.30
|
13,100
|
|
9/19/2022
|
-1.50 / -2.97%
|
50.00
|
50.40
|
48.00
|
49.00
|
49.68
|
32.76
|
50,500
|
|
9/16/2022
|
+0.40 / +0.80%
|
50.50
|
50.60
|
50.00
|
50.50
|
50.27
|
33.76
|
33,500
|
|
|