|
Closing price on 11/8/2021
|
|
| Open |
103.60 |
| High |
104.50 |
| Low |
100.00 |
| Volume |
94,900 |
| Split-adjusted Price |
41.82 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
-1.60 / -1.54%
|
103.60
|
104.50
|
100.00
|
102.00
|
102.24
|
41.82
|
94,900
|
|
|
11/5/2021
|
+0.90 / +0.88%
|
103.90
|
104.90
|
102.00
|
103.60
|
103.42
|
42.48
|
51,400
|
|
|
11/4/2021
|
+3.80 / +3.84%
|
98.90
|
102.80
|
96.70
|
102.70
|
101.03
|
42.11
|
88,700
|
|
|
11/3/2021
|
+2.10 / +2.17%
|
97.50
|
102.60
|
97.50
|
98.90
|
99.57
|
40.55
|
119,900
|
|
|
11/2/2021
|
+2.80 / +2.98%
|
96.00
|
99.90
|
94.90
|
96.80
|
97.75
|
39.69
|
210,100
|
|
|
11/1/2021
|
-2.00 / -2.08%
|
97.80
|
99.00
|
92.00
|
94.00
|
96.36
|
38.54
|
105,900
|
|
|
10/29/2021
|
+4.10 / +4.46%
|
92.00
|
97.40
|
92.00
|
96.00
|
95.39
|
39.36
|
181,700
|
|
|
10/28/2021
|
+3.40 / +3.84%
|
88.50
|
91.90
|
88.00
|
91.90
|
89.12
|
37.68
|
111,100
|
|
|
10/27/2021
|
+0.30 / +0.34%
|
88.00
|
89.80
|
87.00
|
88.50
|
88.19
|
36.29
|
112,200
|
|
|
10/26/2021
|
+3.20 / +3.76%
|
85.00
|
88.80
|
85.00
|
88.20
|
87.77
|
36.16
|
126,700
|
|
|
10/25/2021
|
+5.00 / +6.25%
|
80.00
|
85.50
|
79.90
|
85.00
|
83.38
|
34.85
|
187,600
|
|
|
10/22/2021
|
+0.20 / +0.25%
|
79.80
|
80.10
|
79.30
|
80.00
|
79.72
|
32.80
|
50,700
|
|
|
10/21/2021
|
0.00 / 0.00%
|
79.90
|
81.00
|
78.80
|
79.80
|
79.64
|
32.72
|
35,900
|
|
|
10/20/2021
|
+1.10 / +1.40%
|
79.60
|
79.90
|
79.00
|
79.80
|
79.49
|
32.72
|
37,600
|
|
|
10/19/2021
|
+1.70 / +2.21%
|
78.20
|
78.70
|
77.00
|
78.70
|
78.20
|
32.27
|
49,500
|
|
|
10/18/2021
|
+0.80 / +1.05%
|
76.20
|
77.90
|
76.20
|
77.00
|
77.24
|
31.57
|
74,000
|
|
|
10/15/2021
|
+0.20 / +0.26%
|
76.00
|
76.30
|
75.80
|
76.20
|
76.06
|
31.24
|
28,400
|
|
|
10/14/2021
|
-0.50 / -0.65%
|
76.40
|
76.60
|
75.00
|
76.00
|
75.93
|
31.16
|
33,200
|
|
|
10/13/2021
|
+0.10 / +0.13%
|
76.40
|
76.50
|
75.80
|
76.50
|
76.19
|
31.37
|
16,800
|
|
|
10/12/2021
|
+0.30 / +0.39%
|
76.10
|
78.00
|
75.40
|
76.40
|
76.03
|
31.32
|
30,500
|
|
|
10/11/2021
|
+0.30 / +0.40%
|
76.30
|
76.50
|
75.50
|
76.10
|
75.98
|
31.20
|
42,800
|
|
|
10/8/2021
|
+1.00 / +1.34%
|
75.00
|
76.50
|
74.20
|
75.80
|
75.48
|
31.08
|
68,800
|
|
|
10/7/2021
|
+2.80 / +3.89%
|
72.00
|
76.00
|
71.50
|
74.80
|
73.70
|
30.67
|
57,000
|
|
|
10/6/2021
|
0.00 / 0.00%
|
71.90
|
72.10
|
71.00
|
72.00
|
71.53
|
29.52
|
68,100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.10
|
72.00
|
71.52
|
29.52
|
63,900
|
|
|
10/4/2021
|
+0.80 / +1.12%
|
71.10
|
72.30
|
71.10
|
72.00
|
71.89
|
29.52
|
94,400
|
|
|
10/1/2021
|
+2.10 / +3.04%
|
69.50
|
72.00
|
69.20
|
71.20
|
70.53
|
29.19
|
163,600
|
|
|
9/30/2021
|
-0.40 / -0.58%
|
69.70
|
69.70
|
69.00
|
69.10
|
69.38
|
28.33
|
38,900
|
|
|
9/29/2021
|
-0.40 / -0.57%
|
70.00
|
70.00
|
68.50
|
69.50
|
69.39
|
28.50
|
57,700
|
|
|
9/28/2021
|
+0.10 / +0.14%
|
69.00
|
69.90
|
67.50
|
69.90
|
68.33
|
28.66
|
43,700
|
|
|