Closing price on 12/28/2016
|
|
Open |
55.50 |
High |
56.90 |
Low |
55.50 |
Volume |
4,660 |
Split-adjusted Price |
15.30 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2016
|
-0.90 / -1.58%
|
55.50
|
56.90
|
55.50
|
56.00
|
55.88
|
15.30
|
4,660
|
|
12/27/2016
|
-0.10 / -0.18%
|
57.00
|
57.20
|
55.00
|
56.90
|
55.71
|
15.54
|
16,190
|
|
12/26/2016
|
-0.60 / -1.04%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.28
|
15.57
|
10,160
|
|
12/23/2016
|
-0.70 / -1.20%
|
57.60
|
58.30
|
57.30
|
57.60
|
57.45
|
15.74
|
13,630
|
|
12/22/2016
|
+0.10 / +0.17%
|
58.20
|
58.50
|
57.00
|
58.30
|
58.12
|
15.93
|
7,330
|
|
12/21/2016
|
+0.30 / +0.52%
|
58.00
|
58.70
|
58.00
|
58.20
|
58.45
|
15.90
|
2,960
|
|
12/20/2016
|
+0.40 / +0.70%
|
57.50
|
57.90
|
57.50
|
57.90
|
57.73
|
15.82
|
4,140
|
|
12/19/2016
|
+0.50 / +0.88%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.50
|
15.71
|
20,230
|
|
12/16/2016
|
-0.10 / -0.18%
|
56.50
|
57.00
|
56.20
|
57.00
|
56.63
|
15.57
|
3,320
|
|
12/15/2016
|
-0.10 / -0.17%
|
56.00
|
57.10
|
55.50
|
57.10
|
56.44
|
15.60
|
1,010
|
|
12/14/2016
|
+0.30 / +0.53%
|
57.50
|
57.50
|
55.00
|
57.20
|
55.70
|
15.63
|
2,380
|
|
12/13/2016
|
-0.60 / -1.04%
|
56.50
|
57.50
|
56.00
|
56.90
|
56.40
|
15.54
|
15,000
|
|
12/12/2016
|
-0.20 / -0.35%
|
57.60
|
57.60
|
57.00
|
57.50
|
57.00
|
15.71
|
1,000
|
|
12/9/2016
|
+0.70 / +1.23%
|
57.00
|
57.70
|
56.50
|
57.70
|
57.00
|
15.76
|
12,860
|
|
12/8/2016
|
+0.60 / +1.06%
|
56.70
|
57.30
|
56.00
|
57.00
|
56.63
|
15.57
|
5,050
|
|
12/7/2016
|
-0.60 / -1.05%
|
57.00
|
57.20
|
55.50
|
56.40
|
56.17
|
15.41
|
12,000
|
|
12/6/2016
|
-1.90 / -3.23%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.58
|
15.57
|
3,960
|
|
12/5/2016
|
0.00 / 0.00%
|
58.70
|
60.00
|
58.30
|
58.90
|
58.99
|
16.09
|
15,680
|
|
12/2/2016
|
+0.30 / +0.51%
|
58.60
|
58.90
|
58.10
|
58.90
|
58.63
|
16.09
|
330
|
|
12/1/2016
|
-0.30 / -0.51%
|
59.00
|
59.50
|
58.60
|
58.60
|
58.90
|
16.01
|
3,650
|
|
11/30/2016
|
-0.80 / -1.34%
|
59.90
|
59.90
|
58.50
|
58.90
|
58.77
|
16.09
|
3,590
|
|
11/29/2016
|
+0.70 / +1.19%
|
58.90
|
59.80
|
58.90
|
59.70
|
59.17
|
16.31
|
7,910
|
|
11/28/2016
|
-0.10 / -0.17%
|
58.50
|
59.00
|
58.00
|
59.00
|
58.17
|
16.12
|
2,510
|
|
11/25/2016
|
+0.10 / +0.17%
|
59.50
|
59.50
|
59.00
|
59.10
|
59.28
|
16.15
|
1,160
|
|
11/24/2016
|
-0.50 / -0.84%
|
60.00
|
60.30
|
59.00
|
59.00
|
59.27
|
16.12
|
7,440
|
|
11/23/2016
|
+0.50 / +0.85%
|
59.00
|
60.40
|
59.00
|
59.50
|
59.87
|
16.26
|
9,270
|
|
11/22/2016
|
+0.30 / +0.51%
|
59.50
|
59.50
|
58.80
|
59.00
|
59.08
|
16.12
|
10,460
|
|
11/21/2016
|
-1.20 / -2.00%
|
59.90
|
59.90
|
58.70
|
58.70
|
59.32
|
16.04
|
2,360
|
|
11/18/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.80
|
59.90
|
59.93
|
16.36
|
170
|
|
11/17/2016
|
-0.90 / -1.48%
|
60.50
|
60.70
|
59.50
|
59.90
|
59.80
|
16.36
|
4,950
|
|
|