Closing price on 11/14/2022
|
|
Open |
34.75 |
High |
34.75 |
Low |
33.00 |
Volume |
19,700 |
Split-adjusted Price |
22.83 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2022
|
-0.60 / -1.73%
|
34.75
|
34.75
|
33.00
|
34.15
|
33.36
|
22.83
|
19,700
|
|
11/11/2022
|
+0.55 / +1.61%
|
34.30
|
34.90
|
34.20
|
34.75
|
34.58
|
23.23
|
11,900
|
|
11/10/2022
|
+0.20 / +0.59%
|
34.00
|
34.95
|
33.75
|
34.20
|
34.26
|
22.87
|
38,300
|
|
11/9/2022
|
+0.40 / +1.19%
|
33.60
|
35.00
|
33.60
|
34.00
|
34.45
|
22.73
|
30,600
|
|
11/8/2022
|
+0.45 / +1.36%
|
32.50
|
33.60
|
32.00
|
33.60
|
32.87
|
22.46
|
41,500
|
|
11/7/2022
|
-2.45 / -6.88%
|
34.50
|
34.95
|
33.15
|
33.15
|
33.66
|
22.16
|
116,600
|
|
11/4/2022
|
-2.10 / -5.57%
|
36.90
|
39.00
|
35.60
|
35.60
|
37.43
|
23.80
|
62,900
|
|
11/3/2022
|
-0.80 / -2.08%
|
38.95
|
38.95
|
37.70
|
37.70
|
37.90
|
25.21
|
14,900
|
|
11/2/2022
|
-0.80 / -2.04%
|
41.00
|
41.00
|
38.50
|
38.50
|
39.70
|
25.74
|
39,600
|
|
11/1/2022
|
-1.20 / -2.96%
|
40.80
|
40.80
|
39.15
|
39.30
|
39.86
|
26.28
|
22,500
|
|
10/31/2022
|
0.00 / 0.00%
|
40.50
|
40.55
|
39.00
|
40.50
|
40.05
|
27.08
|
17,200
|
|
10/28/2022
|
-1.00 / -2.41%
|
41.90
|
42.00
|
40.50
|
40.50
|
40.92
|
27.08
|
19,200
|
|
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
|
|
|