Closing price on 11/25/2016
|
|
Open |
59.50 |
High |
59.50 |
Low |
59.00 |
Volume |
1,160 |
Split-adjusted Price |
16.15 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2016
|
+0.10 / +0.17%
|
59.50
|
59.50
|
59.00
|
59.10
|
59.28
|
16.15
|
1,160
|
|
11/24/2016
|
-0.50 / -0.84%
|
60.00
|
60.30
|
59.00
|
59.00
|
59.27
|
16.12
|
7,440
|
|
11/23/2016
|
+0.50 / +0.85%
|
59.00
|
60.40
|
59.00
|
59.50
|
59.87
|
16.26
|
9,270
|
|
11/22/2016
|
+0.30 / +0.51%
|
59.50
|
59.50
|
58.80
|
59.00
|
59.08
|
16.12
|
10,460
|
|
11/21/2016
|
-1.20 / -2.00%
|
59.90
|
59.90
|
58.70
|
58.70
|
59.32
|
16.04
|
2,360
|
|
11/18/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.80
|
59.90
|
59.93
|
16.36
|
170
|
|
11/17/2016
|
-0.90 / -1.48%
|
60.50
|
60.70
|
59.50
|
59.90
|
59.80
|
16.36
|
4,950
|
|
11/16/2016
|
+0.30 / +0.50%
|
60.50
|
61.00
|
59.00
|
60.80
|
59.31
|
16.61
|
16,050
|
|
11/15/2016
|
-0.50 / -0.82%
|
61.00
|
61.50
|
59.00
|
60.50
|
60.37
|
16.53
|
5,400
|
|
11/14/2016
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.42
|
16.66
|
4,640
|
|
11/11/2016
|
-0.60 / -0.96%
|
62.60
|
62.70
|
61.50
|
62.00
|
62.27
|
16.94
|
3,260
|
|
11/10/2016
|
-0.20 / -0.32%
|
62.80
|
62.80
|
62.10
|
62.60
|
62.64
|
17.10
|
3,640
|
|
11/9/2016
|
-0.20 / -0.32%
|
63.00
|
63.00
|
61.90
|
62.80
|
62.41
|
17.16
|
2,920
|
|
11/8/2016
|
0.00 / 0.00%
|
62.90
|
63.00
|
62.90
|
63.00
|
62.95
|
17.21
|
2,250
|
|
11/7/2016
|
0.00 / 0.00%
|
63.00
|
63.30
|
62.60
|
63.00
|
63.03
|
17.21
|
21,610
|
|
11/4/2016
|
+0.10 / +0.16%
|
62.90
|
63.00
|
62.80
|
63.00
|
62.92
|
17.21
|
2,400
|
|
11/3/2016
|
+0.20 / +0.32%
|
62.70
|
62.90
|
62.70
|
62.90
|
62.81
|
17.18
|
7,690
|
|
11/2/2016
|
+0.10 / +0.16%
|
62.50
|
62.80
|
62.10
|
62.70
|
62.59
|
17.13
|
8,100
|
|
11/1/2016
|
-0.60 / -0.95%
|
63.00
|
63.00
|
62.00
|
62.60
|
62.19
|
17.10
|
11,690
|
|
10/31/2016
|
-0.10 / -0.16%
|
63.30
|
63.30
|
62.20
|
63.20
|
62.85
|
17.27
|
2,880
|
|
10/28/2016
|
0.00 / 0.00%
|
63.30
|
63.40
|
63.10
|
63.30
|
63.25
|
17.29
|
9,060
|
|
10/27/2016
|
+1.10 / +1.77%
|
62.20
|
63.90
|
62.20
|
63.30
|
63.30
|
17.29
|
18,610
|
|
10/26/2016
|
+0.20 / +0.32%
|
62.50
|
62.50
|
61.80
|
62.20
|
62.25
|
16.99
|
860
|
|
10/25/2016
|
+1.90 / +3.16%
|
60.10
|
62.60
|
59.00
|
62.00
|
60.23
|
16.94
|
22,880
|
|
10/24/2016
|
-3.10 / -4.91%
|
63.00
|
63.30
|
58.80
|
60.10
|
61.89
|
16.42
|
23,960
|
|
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
|
|
|