|
Closing price on 2/10/2025
|
|
| Open |
52.80 |
| High |
53.80 |
| Low |
51.10 |
| Volume |
80,600 |
| Split-adjusted Price |
50.25 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
-2.30 / -4.31%
|
52.80
|
53.80
|
51.10
|
51.10
|
52.13
|
50.25
|
80,600
|
|
|
2/7/2025
|
+1.10 / +2.10%
|
52.60
|
53.80
|
52.50
|
53.40
|
52.99
|
52.51
|
74,900
|
|
|
2/6/2025
|
-2.80 / -5.08%
|
55.20
|
55.50
|
52.30
|
52.30
|
53.28
|
51.43
|
146,800
|
|
|
2/5/2025
|
-0.20 / -0.36%
|
55.10
|
55.80
|
54.60
|
55.10
|
55.05
|
54.18
|
63,600
|
|
|
2/4/2025
|
+2.00 / +3.75%
|
52.60
|
55.40
|
52.60
|
55.30
|
54.23
|
54.38
|
119,700
|
|
|
2/3/2025
|
-1.20 / -2.20%
|
54.30
|
54.90
|
52.00
|
53.30
|
53.48
|
52.41
|
77,800
|
|
|
1/24/2025
|
+0.50 / +0.93%
|
56.00
|
56.00
|
54.10
|
54.50
|
54.63
|
53.59
|
35,100
|
|
|
1/23/2025
|
+3.50 / +6.93%
|
51.10
|
54.00
|
50.90
|
54.00
|
52.94
|
53.10
|
509,000
|
|
|
1/22/2025
|
+1.40 / +2.85%
|
49.10
|
51.40
|
48.80
|
50.50
|
49.89
|
49.66
|
60,800
|
|
|
1/21/2025
|
+0.10 / +0.20%
|
48.95
|
49.55
|
48.75
|
49.10
|
49.01
|
48.28
|
47,600
|
|
|
1/20/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.70
|
49.00
|
48.84
|
48.18
|
23,900
|
|
|
1/17/2025
|
+0.10 / +0.20%
|
48.60
|
49.00
|
48.55
|
49.00
|
48.74
|
48.18
|
6,300
|
|
|
1/16/2025
|
-0.40 / -0.81%
|
49.30
|
49.55
|
48.80
|
48.90
|
48.97
|
48.09
|
21,700
|
|
|
1/15/2025
|
+0.35 / +0.72%
|
48.70
|
49.35
|
48.70
|
49.30
|
49.02
|
48.48
|
20,600
|
|
|
1/14/2025
|
+0.05 / +0.10%
|
48.25
|
48.95
|
48.25
|
48.95
|
48.53
|
48.13
|
9,100
|
|
|
1/13/2025
|
-0.10 / -0.20%
|
48.60
|
48.90
|
48.35
|
48.90
|
48.49
|
48.09
|
15,100
|
|
|
1/10/2025
|
-0.25 / -0.51%
|
48.45
|
49.40
|
48.45
|
49.00
|
49.04
|
48.18
|
4,300
|
|
|
1/9/2025
|
-0.45 / -0.91%
|
49.75
|
49.75
|
49.25
|
49.25
|
49.31
|
48.43
|
4,900
|
|
|
1/8/2025
|
+0.05 / +0.10%
|
50.20
|
50.20
|
49.00
|
49.70
|
49.33
|
48.87
|
25,600
|
|
|
1/7/2025
|
-0.15 / -0.30%
|
49.90
|
49.90
|
48.80
|
49.65
|
49.35
|
48.82
|
16,500
|
|
|
1/6/2025
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.00
|
49.80
|
49.22
|
48.97
|
15,900
|
|
|
1/3/2025
|
+0.30 / +0.60%
|
51.00
|
51.00
|
49.65
|
50.30
|
50.34
|
49.46
|
19,400
|
|
|
1/2/2025
|
+0.50 / +1.01%
|
49.85
|
50.10
|
49.50
|
50.00
|
49.78
|
49.17
|
26,400
|
|
|
12/31/2024
|
+0.05 / +0.10%
|
50.40
|
50.40
|
48.40
|
49.50
|
49.11
|
48.68
|
49,800
|
|
|
12/30/2024
|
-0.25 / -0.50%
|
49.70
|
49.70
|
48.60
|
49.45
|
49.06
|
48.63
|
18,500
|
|
|
12/27/2024
|
+0.65 / +1.33%
|
49.50
|
50.00
|
48.15
|
49.70
|
49.44
|
48.87
|
61,700
|
|
|
12/26/2024
|
+0.70 / +1.45%
|
47.80
|
49.05
|
47.45
|
49.05
|
48.29
|
48.23
|
38,600
|
|
|
12/25/2024
|
+2.35 / +5.11%
|
46.00
|
48.35
|
46.00
|
48.35
|
47.51
|
47.54
|
39,100
|
|
|
12/24/2024
|
+0.50 / +1.10%
|
45.50
|
46.00
|
45.50
|
46.00
|
45.90
|
45.23
|
19,600
|
|
|
12/23/2024
|
-0.20 / -0.44%
|
45.70
|
45.90
|
45.50
|
45.50
|
45.67
|
44.74
|
10,000
|
|
|