Closing price on 10/6/2017
|
|
Open |
55.80 |
High |
56.50 |
Low |
55.80 |
Volume |
43,250 |
Split-adjusted Price |
16.64 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/7/2017
|
-0.40 / -0.72%
|
54.70
|
55.70
|
54.70
|
55.00
|
55.09
|
15.92
|
130,070
|
|
9/6/2017
|
+1.00 / +1.84%
|
54.50
|
55.80
|
53.50
|
55.40
|
55.12
|
16.03
|
87,880
|
|
9/5/2017
|
+1.00 / +1.87%
|
53.40
|
54.40
|
53.30
|
54.40
|
53.88
|
15.74
|
42,780
|
|
9/1/2017
|
-0.10 / -0.19%
|
53.60
|
53.90
|
52.30
|
53.40
|
52.66
|
15.45
|
33,230
|
|
8/31/2017
|
+1.40 / +2.69%
|
52.20
|
54.50
|
52.20
|
53.50
|
53.36
|
15.48
|
81,010
|
|
8/30/2017
|
+1.90 / +3.78%
|
50.40
|
52.80
|
50.40
|
52.10
|
51.74
|
15.08
|
66,480
|
|
8/29/2017
|
-0.20 / -0.40%
|
50.40
|
51.00
|
50.20
|
50.20
|
50.51
|
14.53
|
13,620
|
|
8/28/2017
|
0.00 / 0.00%
|
50.40
|
50.70
|
50.00
|
50.40
|
50.37
|
14.59
|
20,190
|
|
8/25/2017
|
+0.90 / +1.82%
|
50.00
|
50.40
|
49.80
|
50.40
|
50.14
|
14.59
|
7,260
|
|
|