|
Closing price on 12/21/2022
|
|
| Open |
41.20 |
| High |
43.00 |
| Low |
41.20 |
| Volume |
38,100 |
| Split-adjusted Price |
27.50 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-1.40 / -3.24%
|
41.20
|
43.00
|
41.20
|
41.80
|
42.00
|
27.50
|
38,100
|
|
|
12/20/2022
|
-0.20 / -0.45%
|
44.90
|
45.00
|
43.00
|
44.20
|
43.86
|
28.42
|
29,100
|
|
|
12/19/2022
|
+0.40 / +0.91%
|
44.00
|
44.90
|
44.00
|
44.40
|
44.38
|
28.55
|
25,600
|
|
|
12/16/2022
|
-0.65 / -1.46%
|
43.55
|
44.50
|
43.50
|
44.00
|
43.75
|
28.29
|
33,100
|
|
|
12/15/2022
|
-1.65 / -3.56%
|
46.30
|
46.30
|
44.50
|
44.65
|
45.07
|
28.71
|
30,600
|
|
|
12/14/2022
|
+0.40 / +0.87%
|
46.00
|
46.40
|
45.10
|
46.30
|
45.89
|
29.77
|
14,400
|
|
|
12/13/2022
|
+0.40 / +0.88%
|
46.15
|
46.15
|
44.00
|
45.90
|
44.95
|
29.51
|
30,000
|
|
|
12/12/2022
|
+1.50 / +3.41%
|
44.80
|
45.80
|
43.00
|
45.50
|
45.33
|
29.26
|
35,500
|
|
|
12/9/2022
|
+1.50 / +3.53%
|
42.60
|
44.00
|
42.60
|
44.00
|
43.46
|
28.29
|
20,900
|
|
|
12/8/2022
|
+1.50 / +3.66%
|
41.50
|
42.90
|
41.00
|
42.50
|
41.92
|
27.33
|
37,300
|
|
|
12/7/2022
|
+0.80 / +1.99%
|
40.10
|
41.00
|
38.75
|
41.00
|
39.98
|
26.36
|
42,900
|
|
|
12/6/2022
|
-0.20 / -0.50%
|
41.15
|
41.15
|
39.50
|
40.20
|
40.08
|
25.85
|
50,100
|
|
|
12/5/2022
|
+0.90 / +2.28%
|
38.90
|
40.85
|
38.90
|
40.40
|
39.80
|
25.98
|
41,600
|
|
|
12/2/2022
|
+0.50 / +1.28%
|
39.00
|
39.50
|
38.50
|
39.50
|
39.10
|
25.40
|
23,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
39.00
|
40.00
|
38.65
|
39.00
|
39.14
|
25.08
|
82,500
|
|
|
11/30/2022
|
0.00 / 0.00%
|
38.25
|
40.00
|
38.25
|
39.00
|
39.03
|
25.08
|
20,000
|
|
|
11/29/2022
|
+1.50 / +4.00%
|
37.55
|
39.10
|
37.55
|
39.00
|
38.03
|
25.08
|
21,300
|
|
|
11/28/2022
|
+2.30 / +6.53%
|
35.60
|
37.65
|
35.60
|
37.50
|
37.36
|
24.11
|
78,100
|
|
|
11/25/2022
|
+0.45 / +1.29%
|
35.20
|
35.20
|
34.80
|
35.20
|
34.99
|
22.63
|
4,700
|
|
|
11/24/2022
|
+0.05 / +0.14%
|
34.60
|
34.80
|
33.00
|
34.75
|
34.18
|
22.34
|
18,700
|
|
|
11/23/2022
|
-0.75 / -2.12%
|
35.60
|
35.60
|
34.50
|
34.70
|
34.74
|
22.31
|
10,700
|
|
|
11/22/2022
|
+0.85 / +2.46%
|
34.50
|
35.85
|
34.50
|
35.45
|
34.99
|
22.79
|
27,700
|
|
|
11/21/2022
|
+0.05 / +0.14%
|
34.10
|
34.70
|
34.10
|
34.60
|
34.31
|
22.25
|
8,600
|
|
|
11/18/2022
|
+0.05 / +0.14%
|
34.50
|
34.60
|
33.00
|
34.55
|
34.08
|
22.22
|
18,100
|
|
|
11/17/2022
|
+1.55 / +4.70%
|
33.00
|
34.50
|
32.00
|
34.50
|
33.69
|
22.18
|
24,600
|
|
|
11/16/2022
|
+0.75 / +2.33%
|
31.95
|
32.95
|
29.95
|
32.95
|
30.80
|
21.19
|
121,700
|
|
|
11/15/2022
|
-1.95 / -5.71%
|
33.40
|
33.40
|
31.80
|
32.20
|
32.01
|
20.70
|
44,200
|
|
|
11/14/2022
|
-0.60 / -1.73%
|
34.75
|
34.75
|
33.00
|
34.15
|
33.36
|
21.96
|
19,700
|
|
|
11/11/2022
|
+0.55 / +1.61%
|
34.30
|
34.90
|
34.20
|
34.75
|
34.58
|
22.34
|
11,900
|
|
|
11/10/2022
|
+0.20 / +0.59%
|
34.00
|
34.95
|
33.75
|
34.20
|
34.26
|
21.99
|
38,300
|
|
|