Closing price on 12/3/2021
|
|
Open |
97.90 |
High |
98.50 |
Low |
93.00 |
Volume |
26,800 |
Split-adjusted Price |
50.27 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2021
|
-2.20 / -2.25%
|
97.90
|
98.50
|
93.00
|
95.70
|
95.75
|
50.27
|
26,800
|
|
12/2/2021
|
+2.80 / +2.94%
|
96.60
|
97.90
|
95.10
|
97.90
|
96.82
|
51.42
|
69,500
|
|
12/1/2021
|
-0.40 / -0.42%
|
96.00
|
96.00
|
94.70
|
95.10
|
95.28
|
49.95
|
49,600
|
|
11/30/2021
|
-1.80 / -1.85%
|
95.10
|
97.00
|
93.20
|
95.50
|
95.46
|
50.16
|
48,700
|
|
11/29/2021
|
+2.80 / +2.96%
|
90.40
|
97.30
|
90.40
|
97.30
|
94.58
|
51.11
|
52,500
|
|
11/26/2021
|
-2.40 / -2.48%
|
96.90
|
98.90
|
94.50
|
94.50
|
96.43
|
49.64
|
58,800
|
|
11/25/2021
|
+3.10 / +3.30%
|
93.80
|
96.90
|
92.80
|
96.90
|
94.38
|
50.90
|
73,600
|
|
11/24/2021
|
+2.80 / +3.08%
|
91.50
|
94.10
|
91.10
|
93.80
|
92.65
|
49.27
|
30,200
|
|
11/23/2021
|
+0.70 / +0.78%
|
90.00
|
91.00
|
88.00
|
91.00
|
89.72
|
47.80
|
29,700
|
|
11/22/2021
|
+1.30 / +1.46%
|
89.00
|
91.40
|
89.00
|
90.30
|
90.02
|
47.43
|
57,500
|
|
11/19/2021
|
+0.20 / +0.23%
|
89.00
|
91.20
|
88.00
|
89.00
|
89.40
|
46.75
|
30,700
|
|
11/18/2021
|
-5.20 / -5.53%
|
94.00
|
94.00
|
88.80
|
88.80
|
91.12
|
46.64
|
133,400
|
|
11/17/2021
|
-0.90 / -0.94%
|
96.00
|
96.00
|
90.30
|
95.00
|
92.87
|
49.38
|
134,800
|
|
11/16/2021
|
-3.30 / -3.33%
|
99.30
|
99.30
|
95.90
|
95.90
|
97.44
|
49.84
|
60,100
|
|
11/15/2021
|
-0.80 / -0.80%
|
100.00
|
100.60
|
99.00
|
99.20
|
99.67
|
51.56
|
30,000
|
|
11/12/2021
|
0.00 / 0.00%
|
100.00
|
101.40
|
99.60
|
100.00
|
100.46
|
51.97
|
68,900
|
|
11/11/2021
|
-1.40 / -1.38%
|
101.30
|
101.40
|
99.00
|
100.00
|
100.03
|
51.97
|
57,500
|
|
11/10/2021
|
-0.10 / -0.10%
|
100.00
|
101.70
|
99.30
|
101.40
|
100.67
|
52.70
|
75,100
|
|
11/9/2021
|
-0.50 / -0.49%
|
102.00
|
102.00
|
100.00
|
101.50
|
101.14
|
52.75
|
72,200
|
|
11/8/2021
|
-1.60 / -1.54%
|
103.60
|
104.50
|
100.00
|
102.00
|
102.24
|
53.01
|
94,900
|
|
11/5/2021
|
+0.90 / +0.88%
|
103.90
|
104.90
|
102.00
|
103.60
|
103.42
|
53.84
|
51,400
|
|
11/4/2021
|
+3.80 / +3.84%
|
98.90
|
102.80
|
96.70
|
102.70
|
101.03
|
53.38
|
88,700
|
|
11/3/2021
|
+2.10 / +2.17%
|
97.50
|
102.60
|
97.50
|
98.90
|
99.57
|
51.40
|
119,900
|
|
11/2/2021
|
+2.80 / +2.98%
|
96.00
|
99.90
|
94.90
|
96.80
|
97.75
|
50.31
|
210,100
|
|
11/1/2021
|
-2.00 / -2.08%
|
97.80
|
99.00
|
92.00
|
94.00
|
96.36
|
48.86
|
105,900
|
|
10/29/2021
|
+4.10 / +4.46%
|
92.00
|
97.40
|
92.00
|
96.00
|
95.39
|
49.89
|
181,700
|
|
10/28/2021
|
+3.40 / +3.84%
|
88.50
|
91.90
|
88.00
|
91.90
|
89.12
|
47.76
|
111,100
|
|
10/27/2021
|
+0.30 / +0.34%
|
88.00
|
89.80
|
87.00
|
88.50
|
88.19
|
46.00
|
112,200
|
|
10/26/2021
|
+3.20 / +3.76%
|
85.00
|
88.80
|
85.00
|
88.20
|
87.77
|
45.84
|
126,700
|
|
10/25/2021
|
+5.00 / +6.25%
|
80.00
|
85.50
|
79.90
|
85.00
|
83.38
|
44.18
|
187,600
|
|
|