Closing price on 12/4/2017
|
|
Open |
46.00 |
High |
46.40 |
Low |
45.50 |
Volume |
22,350 |
Split-adjusted Price |
13.52 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2017
|
+0.20 / +0.44%
|
46.00
|
46.40
|
45.50
|
45.90
|
45.86
|
13.52
|
22,350
|
|
12/1/2017
|
-0.10 / -0.22%
|
45.80
|
45.80
|
45.10
|
45.70
|
45.59
|
13.46
|
16,450
|
|
11/30/2017
|
-0.10 / -0.22%
|
46.35
|
46.50
|
45.50
|
45.80
|
46.01
|
13.49
|
11,790
|
|
11/29/2017
|
+1.10 / +2.46%
|
44.80
|
45.90
|
44.70
|
45.90
|
45.04
|
13.52
|
25,840
|
|
11/28/2017
|
+0.85 / +1.93%
|
44.50
|
46.00
|
44.00
|
44.80
|
44.66
|
13.19
|
52,060
|
|
11/27/2017
|
+1.35 / +3.17%
|
42.60
|
44.90
|
42.00
|
43.95
|
43.12
|
12.94
|
59,080
|
|
11/24/2017
|
+1.20 / +2.90%
|
41.70
|
42.60
|
41.00
|
42.60
|
42.11
|
12.55
|
10,310
|
|
11/23/2017
|
-0.70 / -1.66%
|
42.10
|
42.90
|
41.40
|
41.40
|
41.71
|
12.19
|
43,590
|
|
11/22/2017
|
-1.80 / -4.10%
|
43.90
|
44.00
|
42.10
|
42.10
|
42.95
|
12.40
|
55,400
|
|
11/21/2017
|
-0.85 / -1.90%
|
44.20
|
44.80
|
43.85
|
43.90
|
44.26
|
12.93
|
67,460
|
|
11/20/2017
|
-0.35 / -0.78%
|
45.10
|
45.10
|
44.10
|
44.75
|
44.47
|
13.18
|
46,710
|
|
11/17/2017
|
-0.60 / -1.31%
|
45.50
|
45.85
|
45.00
|
45.10
|
45.48
|
13.28
|
22,690
|
|
11/16/2017
|
+0.20 / +0.44%
|
45.80
|
45.90
|
45.30
|
45.70
|
45.49
|
13.46
|
10,970
|
|
11/15/2017
|
-0.50 / -1.09%
|
45.50
|
45.80
|
44.50
|
45.50
|
45.04
|
13.40
|
18,760
|
|
11/14/2017
|
-0.10 / -0.22%
|
46.10
|
46.20
|
45.00
|
46.00
|
45.70
|
13.55
|
14,660
|
|
11/13/2017
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.80
|
46.10
|
46.10
|
13.58
|
1,410
|
|
11/10/2017
|
-0.10 / -0.22%
|
45.50
|
46.20
|
45.00
|
46.10
|
45.26
|
13.58
|
26,910
|
|
11/9/2017
|
+0.90 / +1.99%
|
45.80
|
46.40
|
45.30
|
46.20
|
45.54
|
13.61
|
26,460
|
|
11/8/2017
|
-0.90 / -1.95%
|
46.00
|
46.20
|
45.30
|
45.30
|
45.77
|
13.34
|
18,310
|
|
11/7/2017
|
-0.30 / -0.65%
|
46.50
|
46.90
|
45.80
|
46.20
|
46.19
|
13.61
|
23,100
|
|
11/6/2017
|
+0.20 / +0.43%
|
46.95
|
46.95
|
46.30
|
46.50
|
46.55
|
13.70
|
5,070
|
|
11/3/2017
|
+0.50 / +1.09%
|
46.55
|
46.55
|
45.50
|
46.30
|
45.80
|
13.64
|
54,520
|
|
11/2/2017
|
-2.10 / -4.38%
|
48.60
|
48.60
|
45.70
|
45.80
|
46.25
|
13.49
|
59,360
|
|
11/1/2017
|
+2.40 / +5.27%
|
45.50
|
47.90
|
45.50
|
47.90
|
46.95
|
14.11
|
54,730
|
|
10/31/2017
|
-1.95 / -4.11%
|
44.50
|
46.50
|
44.50
|
45.50
|
45.52
|
13.40
|
123,510
|
|
10/30/2017
|
-3.55 / -6.96%
|
51.00
|
51.00
|
47.45
|
47.45
|
47.71
|
13.98
|
220,220
|
|
10/27/2017
|
-0.50 / -0.97%
|
51.10
|
51.50
|
50.50
|
51.00
|
51.01
|
15.02
|
59,270
|
|
10/26/2017
|
0.00 / 0.00%
|
51.10
|
51.90
|
51.00
|
51.50
|
51.09
|
15.17
|
40,510
|
|
10/25/2017
|
0.00 / 0.00%
|
51.50
|
51.70
|
51.00
|
51.50
|
51.13
|
15.17
|
42,870
|
|
10/24/2017
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.22
|
15.17
|
39,040
|
|
|