Closing price on 12/12/2022
|
|
Open |
44.80 |
High |
45.80 |
Low |
43.00 |
Volume |
35,500 |
Split-adjusted Price |
30.42 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2022
|
+1.50 / +3.41%
|
44.80
|
45.80
|
43.00
|
45.50
|
45.33
|
30.42
|
35,500
|
|
12/9/2022
|
+1.50 / +3.53%
|
42.60
|
44.00
|
42.60
|
44.00
|
43.46
|
29.42
|
20,900
|
|
12/8/2022
|
+1.50 / +3.66%
|
41.50
|
42.90
|
41.00
|
42.50
|
41.92
|
28.42
|
37,300
|
|
12/7/2022
|
+0.80 / +1.99%
|
40.10
|
41.00
|
38.75
|
41.00
|
39.98
|
27.41
|
42,900
|
|
12/6/2022
|
-0.20 / -0.50%
|
41.15
|
41.15
|
39.50
|
40.20
|
40.08
|
26.88
|
50,100
|
|
12/5/2022
|
+0.90 / +2.28%
|
38.90
|
40.85
|
38.90
|
40.40
|
39.80
|
27.01
|
41,600
|
|
12/2/2022
|
+0.50 / +1.28%
|
39.00
|
39.50
|
38.50
|
39.50
|
39.10
|
26.41
|
23,000
|
|
12/1/2022
|
0.00 / 0.00%
|
39.00
|
40.00
|
38.65
|
39.00
|
39.14
|
26.08
|
82,500
|
|
11/30/2022
|
0.00 / 0.00%
|
38.25
|
40.00
|
38.25
|
39.00
|
39.03
|
26.08
|
20,000
|
|
11/29/2022
|
+1.50 / +4.00%
|
37.55
|
39.10
|
37.55
|
39.00
|
38.03
|
26.08
|
21,300
|
|
11/28/2022
|
+2.30 / +6.53%
|
35.60
|
37.65
|
35.60
|
37.50
|
37.36
|
25.07
|
78,100
|
|
11/25/2022
|
+0.45 / +1.29%
|
35.20
|
35.20
|
34.80
|
35.20
|
34.99
|
23.53
|
4,700
|
|
11/24/2022
|
+0.05 / +0.14%
|
34.60
|
34.80
|
33.00
|
34.75
|
34.18
|
23.23
|
18,700
|
|
11/23/2022
|
-0.75 / -2.12%
|
35.60
|
35.60
|
34.50
|
34.70
|
34.74
|
23.20
|
10,700
|
|
11/22/2022
|
+0.85 / +2.46%
|
34.50
|
35.85
|
34.50
|
35.45
|
34.99
|
23.70
|
27,700
|
|
11/21/2022
|
+0.05 / +0.14%
|
34.10
|
34.70
|
34.10
|
34.60
|
34.31
|
23.13
|
8,600
|
|
11/18/2022
|
+0.05 / +0.14%
|
34.50
|
34.60
|
33.00
|
34.55
|
34.08
|
23.10
|
18,100
|
|
11/17/2022
|
+1.55 / +4.70%
|
33.00
|
34.50
|
32.00
|
34.50
|
33.69
|
23.07
|
24,600
|
|
11/16/2022
|
+0.75 / +2.33%
|
31.95
|
32.95
|
29.95
|
32.95
|
30.80
|
22.03
|
121,700
|
|
11/15/2022
|
-1.95 / -5.71%
|
33.40
|
33.40
|
31.80
|
32.20
|
32.01
|
21.53
|
44,200
|
|
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
|
|
|