|
Closing price on 12/1/2023
|
|
| Open |
39.90 |
| High |
40.10 |
| Low |
39.60 |
| Volume |
4,700 |
| Split-adjusted Price |
31.64 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.05 / +0.13%
|
39.90
|
40.10
|
39.60
|
39.95
|
39.88
|
31.64
|
4,700
|
|
|
11/30/2023
|
-0.10 / -0.25%
|
40.00
|
40.20
|
39.65
|
39.90
|
39.83
|
31.60
|
11,500
|
|
|
11/29/2023
|
+0.50 / +1.27%
|
39.20
|
40.00
|
39.00
|
40.00
|
39.69
|
31.68
|
18,400
|
|
|
11/28/2023
|
+0.15 / +0.38%
|
39.20
|
39.50
|
38.80
|
39.50
|
39.06
|
31.28
|
25,500
|
|
|
11/27/2023
|
-0.25 / -0.63%
|
39.60
|
39.60
|
39.10
|
39.35
|
39.28
|
31.16
|
5,800
|
|
|
11/24/2023
|
+0.10 / +0.25%
|
39.50
|
40.10
|
38.80
|
39.60
|
39.09
|
31.36
|
22,900
|
|
|
11/23/2023
|
-0.50 / -1.25%
|
40.65
|
40.65
|
39.50
|
39.50
|
39.69
|
31.28
|
123,300
|
|
|
11/22/2023
|
+0.15 / +0.38%
|
39.60
|
40.40
|
39.50
|
40.00
|
39.94
|
31.68
|
5,600
|
|
|
11/21/2023
|
-0.25 / -0.62%
|
40.15
|
40.30
|
39.50
|
39.85
|
39.66
|
31.56
|
43,200
|
|
|
11/20/2023
|
-0.55 / -1.35%
|
39.85
|
40.40
|
39.85
|
40.10
|
40.18
|
31.76
|
36,300
|
|
|
11/17/2023
|
-0.10 / -0.25%
|
40.55
|
40.85
|
40.00
|
40.65
|
40.25
|
32.19
|
30,900
|
|
|
11/16/2023
|
-0.35 / -0.85%
|
41.00
|
41.00
|
40.60
|
40.75
|
40.72
|
32.27
|
7,400
|
|
|
11/15/2023
|
+0.10 / +0.24%
|
41.15
|
41.50
|
40.85
|
41.10
|
41.12
|
32.55
|
28,200
|
|
|
11/14/2023
|
+0.10 / +0.24%
|
41.10
|
41.10
|
40.85
|
41.00
|
40.97
|
32.47
|
200,100
|
|
|
11/13/2023
|
-0.15 / -0.37%
|
41.00
|
41.10
|
40.80
|
40.90
|
40.91
|
32.39
|
18,000
|
|
|
11/10/2023
|
+0.05 / +0.12%
|
41.00
|
41.20
|
40.40
|
41.05
|
40.83
|
32.51
|
37,900
|
|
|
11/9/2023
|
+0.20 / +0.49%
|
40.80
|
41.25
|
40.75
|
41.00
|
40.94
|
32.47
|
31,400
|
|
|
11/8/2023
|
+0.40 / +0.99%
|
40.50
|
40.80
|
40.00
|
40.80
|
40.43
|
32.31
|
28,500
|
|
|
11/7/2023
|
-0.10 / -0.25%
|
40.30
|
40.80
|
40.00
|
40.40
|
40.33
|
31.99
|
462,900
|
|
|
11/6/2023
|
+0.15 / +0.37%
|
40.25
|
40.55
|
40.10
|
40.50
|
40.37
|
32.07
|
11,600
|
|
|
11/3/2023
|
+0.15 / +0.37%
|
40.80
|
40.80
|
40.00
|
40.35
|
40.18
|
31.95
|
14,800
|
|
|
11/2/2023
|
+0.50 / +1.26%
|
39.70
|
40.70
|
39.70
|
40.20
|
40.24
|
31.84
|
50,300
|
|
|
11/1/2023
|
+1.20 / +3.12%
|
38.60
|
39.80
|
38.40
|
39.70
|
38.68
|
31.44
|
19,200
|
|
|
10/31/2023
|
-1.50 / -3.75%
|
40.40
|
40.40
|
38.50
|
38.50
|
39.38
|
30.49
|
23,400
|
|
|
10/30/2023
|
+1.45 / +3.76%
|
38.50
|
41.00
|
38.50
|
40.00
|
39.52
|
31.68
|
41,900
|
|
|
10/27/2023
|
+0.55 / +1.45%
|
38.10
|
38.80
|
38.00
|
38.55
|
38.28
|
30.53
|
51,800
|
|
|
10/26/2023
|
-2.70 / -6.63%
|
39.70
|
39.90
|
37.90
|
38.00
|
38.91
|
30.09
|
46,800
|
|
|
10/25/2023
|
+0.20 / +0.49%
|
40.50
|
41.35
|
40.25
|
40.70
|
40.62
|
32.23
|
16,700
|
|
|
10/24/2023
|
+0.95 / +2.40%
|
41.90
|
41.90
|
40.10
|
40.50
|
40.48
|
32.07
|
22,200
|
|
|
10/23/2023
|
-0.80 / -1.98%
|
40.00
|
40.25
|
39.50
|
39.55
|
39.71
|
31.32
|
8,400
|
|
|