|
Closing price on 12/23/2025
|
|
| Open |
45.70 |
| High |
45.70 |
| Low |
45.00 |
| Volume |
2,700 |
| Split-adjusted Price |
44.24 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2025
|
+0.30 / +0.67%
|
45.70
|
45.70
|
45.00
|
45.25
|
45.13
|
44.24
|
2,700
|
|
|
12/22/2025
|
+0.05 / +0.11%
|
44.90
|
44.95
|
44.55
|
44.95
|
44.72
|
43.94
|
7,700
|
|
|
12/19/2025
|
-0.05 / -0.11%
|
44.90
|
45.00
|
44.50
|
44.90
|
44.68
|
43.89
|
5,000
|
|
|
12/18/2025
|
+0.05 / +0.11%
|
44.90
|
45.25
|
44.60
|
44.95
|
44.79
|
43.94
|
6,700
|
|
|
12/17/2025
|
+0.20 / +0.45%
|
44.40
|
45.50
|
44.40
|
44.90
|
45.19
|
43.89
|
14,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
44.60
|
44.70
|
44.10
|
44.70
|
44.55
|
43.70
|
27,200
|
|
|
12/15/2025
|
+0.20 / +0.45%
|
45.30
|
45.30
|
44.50
|
44.70
|
45.10
|
43.70
|
27,200
|
|
|
12/12/2025
|
-1.30 / -2.84%
|
45.90
|
45.90
|
44.50
|
44.50
|
45.43
|
43.50
|
34,700
|
|
|
12/11/2025
|
-0.45 / -0.97%
|
46.20
|
46.20
|
45.25
|
45.80
|
45.52
|
44.77
|
17,400
|
|
|
12/10/2025
|
0.00 / 0.00%
|
46.50
|
46.50
|
45.75
|
46.25
|
45.95
|
45.21
|
15,900
|
|
|
12/9/2025
|
-0.25 / -0.54%
|
46.90
|
46.90
|
45.70
|
46.25
|
46.06
|
45.21
|
3,800
|
|
|
12/8/2025
|
+0.45 / +0.96%
|
47.05
|
47.85
|
47.05
|
47.50
|
47.52
|
45.46
|
28,500
|
|
|
12/5/2025
|
+0.25 / +0.53%
|
47.00
|
47.25
|
46.90
|
47.05
|
47.04
|
45.03
|
19,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
46.40
|
46.90
|
46.40
|
46.80
|
46.68
|
44.79
|
14,300
|
|
|
12/3/2025
|
+0.10 / +0.21%
|
46.80
|
46.90
|
46.30
|
46.80
|
46.63
|
44.79
|
7,700
|
|
|
12/2/2025
|
+0.05 / +0.11%
|
46.65
|
46.80
|
46.40
|
46.70
|
46.60
|
44.69
|
17,100
|
|
|
12/1/2025
|
-0.25 / -0.53%
|
46.90
|
46.90
|
46.00
|
46.65
|
46.32
|
44.64
|
19,100
|
|
|
11/28/2025
|
-0.60 / -1.26%
|
47.55
|
47.55
|
46.30
|
46.90
|
46.68
|
44.88
|
48,100
|
|
|
11/27/2025
|
+0.65 / +1.39%
|
47.50
|
47.50
|
46.40
|
47.50
|
46.75
|
45.46
|
30,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
46.40
|
47.40
|
44.90
|
46.85
|
45.66
|
44.84
|
151,200
|
|
|
11/25/2025
|
-0.20 / -0.43%
|
47.10
|
47.70
|
46.40
|
46.85
|
46.79
|
44.84
|
56,000
|
|
|
11/24/2025
|
-0.70 / -1.47%
|
47.20
|
47.80
|
47.00
|
47.05
|
47.13
|
45.03
|
50,200
|
|
|
11/21/2025
|
+0.35 / +0.74%
|
47.50
|
48.10
|
47.00
|
47.75
|
47.41
|
45.70
|
20,900
|
|
|
11/20/2025
|
-0.80 / -1.66%
|
48.20
|
48.20
|
47.40
|
47.40
|
47.69
|
45.36
|
79,800
|
|
|
11/19/2025
|
+0.10 / +0.21%
|
48.70
|
48.70
|
48.00
|
48.20
|
48.20
|
46.13
|
32,900
|
|
|
11/18/2025
|
-0.55 / -1.13%
|
48.60
|
48.60
|
48.00
|
48.10
|
48.15
|
46.03
|
43,800
|
|
|
11/17/2025
|
-0.70 / -1.42%
|
49.35
|
49.35
|
48.20
|
48.65
|
48.56
|
46.56
|
30,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.50
|
49.35
|
48.88
|
47.23
|
25,100
|
|
|
11/13/2025
|
+0.10 / +0.20%
|
49.25
|
49.50
|
48.10
|
49.35
|
48.71
|
47.23
|
262,800
|
|
|
11/12/2025
|
-0.15 / -0.30%
|
48.90
|
49.45
|
48.40
|
49.25
|
48.69
|
47.13
|
61,200
|
|
|