|
Closing price on 11/28/2022
|
|
| Open |
35.60 |
| High |
37.65 |
| Low |
35.60 |
| Volume |
78,100 |
| Split-adjusted Price |
19.78 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+2.30 / +6.53%
|
35.60
|
37.65
|
35.60
|
37.50
|
37.36
|
19.78
|
78,100
|
|
|
11/25/2022
|
+0.45 / +1.29%
|
35.20
|
35.20
|
34.80
|
35.20
|
34.99
|
18.57
|
4,700
|
|
|
11/24/2022
|
+0.05 / +0.14%
|
34.60
|
34.80
|
33.00
|
34.75
|
34.18
|
18.33
|
18,700
|
|
|
11/23/2022
|
-0.75 / -2.12%
|
35.60
|
35.60
|
34.50
|
34.70
|
34.74
|
18.30
|
10,700
|
|
|
11/22/2022
|
+0.85 / +2.46%
|
34.50
|
35.85
|
34.50
|
35.45
|
34.99
|
18.70
|
27,700
|
|
|
11/21/2022
|
+0.05 / +0.14%
|
34.10
|
34.70
|
34.10
|
34.60
|
34.31
|
18.25
|
8,600
|
|
|
11/18/2022
|
+0.05 / +0.14%
|
34.50
|
34.60
|
33.00
|
34.55
|
34.08
|
18.22
|
18,100
|
|
|
11/17/2022
|
+1.55 / +4.70%
|
33.00
|
34.50
|
32.00
|
34.50
|
33.69
|
18.20
|
24,600
|
|
|
11/16/2022
|
+0.75 / +2.33%
|
31.95
|
32.95
|
29.95
|
32.95
|
30.80
|
17.38
|
121,700
|
|
|
11/15/2022
|
-1.95 / -5.71%
|
33.40
|
33.40
|
31.80
|
32.20
|
32.01
|
16.98
|
44,200
|
|
|
11/14/2022
|
-0.60 / -1.73%
|
34.75
|
34.75
|
33.00
|
34.15
|
33.36
|
18.01
|
19,700
|
|
|
11/11/2022
|
+0.55 / +1.61%
|
34.30
|
34.90
|
34.20
|
34.75
|
34.58
|
18.33
|
11,900
|
|
|
11/10/2022
|
+0.20 / +0.59%
|
34.00
|
34.95
|
33.75
|
34.20
|
34.26
|
18.04
|
38,300
|
|
|
11/9/2022
|
+0.40 / +1.19%
|
33.60
|
35.00
|
33.60
|
34.00
|
34.45
|
17.93
|
30,600
|
|
|
11/8/2022
|
+0.45 / +1.36%
|
32.50
|
33.60
|
32.00
|
33.60
|
32.87
|
17.72
|
41,500
|
|
|
11/7/2022
|
-2.45 / -6.88%
|
34.50
|
34.95
|
33.15
|
33.15
|
33.66
|
17.48
|
116,600
|
|
|
11/4/2022
|
-2.10 / -5.57%
|
36.90
|
39.00
|
35.60
|
35.60
|
37.43
|
18.78
|
62,900
|
|
|
11/3/2022
|
-0.80 / -2.08%
|
38.95
|
38.95
|
37.70
|
37.70
|
37.90
|
19.88
|
14,900
|
|
|
11/2/2022
|
-0.80 / -2.04%
|
41.00
|
41.00
|
38.50
|
38.50
|
39.70
|
20.31
|
39,600
|
|
|
11/1/2022
|
-1.20 / -2.96%
|
40.80
|
40.80
|
39.15
|
39.30
|
39.86
|
20.73
|
22,500
|
|
|
10/31/2022
|
0.00 / 0.00%
|
40.50
|
40.55
|
39.00
|
40.50
|
40.05
|
21.36
|
17,200
|
|
|
10/28/2022
|
-1.00 / -2.41%
|
41.90
|
42.00
|
40.50
|
40.50
|
40.92
|
21.36
|
19,200
|
|
|
10/27/2022
|
+1.50 / +3.75%
|
39.30
|
41.50
|
39.30
|
41.50
|
40.52
|
21.89
|
13,400
|
|
|
10/26/2022
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.00
|
40.00
|
39.87
|
21.10
|
11,700
|
|
|
10/25/2022
|
+1.00 / +2.56%
|
37.60
|
41.50
|
36.45
|
40.00
|
38.87
|
21.10
|
52,000
|
|
|
10/24/2022
|
-2.00 / -4.88%
|
40.10
|
41.60
|
39.00
|
39.00
|
40.14
|
20.57
|
36,200
|
|
|
10/21/2022
|
-1.15 / -2.73%
|
42.20
|
42.20
|
40.00
|
41.00
|
40.68
|
21.62
|
69,100
|
|
|
10/20/2022
|
-0.35 / -0.82%
|
42.50
|
42.85
|
42.10
|
42.15
|
42.36
|
22.23
|
11,800
|
|
|
10/19/2022
|
-1.30 / -2.97%
|
43.80
|
43.80
|
42.50
|
42.50
|
43.00
|
22.42
|
11,400
|
|
|
10/18/2022
|
+0.85 / +1.98%
|
43.50
|
43.90
|
43.25
|
43.80
|
43.67
|
23.10
|
30,700
|
|
|