|
Closing price on 2/14/2023
|
|
| Open |
42.00 |
| High |
42.70 |
| Low |
42.00 |
| Volume |
16,300 |
| Split-adjusted Price |
27.99 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
+0.05 / +0.12%
|
42.00
|
42.70
|
42.00
|
42.55
|
42.58
|
27.99
|
16,300
|
|
|
2/13/2023
|
0.00 / 0.00%
|
42.30
|
42.80
|
41.90
|
42.50
|
42.56
|
27.96
|
23,300
|
|
|
2/10/2023
|
+0.10 / +0.24%
|
41.90
|
42.70
|
41.70
|
42.50
|
42.21
|
27.96
|
21,100
|
|
|
2/9/2023
|
-0.60 / -1.40%
|
42.60
|
42.60
|
41.90
|
42.40
|
42.17
|
27.89
|
33,100
|
|
|
2/8/2023
|
-0.15 / -0.35%
|
42.60
|
43.25
|
42.00
|
43.00
|
42.57
|
28.29
|
18,500
|
|
|
2/7/2023
|
-0.65 / -1.48%
|
43.10
|
43.25
|
42.50
|
43.15
|
42.78
|
28.39
|
29,500
|
|
|
2/6/2023
|
0.00 / 0.00%
|
43.30
|
43.80
|
42.60
|
43.80
|
42.95
|
28.82
|
18,900
|
|
|
2/3/2023
|
+0.70 / +1.62%
|
42.50
|
43.80
|
42.50
|
43.80
|
43.41
|
28.82
|
11,600
|
|
|
2/2/2023
|
-0.40 / -0.92%
|
43.60
|
43.60
|
42.50
|
43.10
|
43.03
|
28.35
|
23,300
|
|
|
2/1/2023
|
-0.60 / -1.36%
|
44.25
|
44.30
|
43.50
|
43.50
|
43.94
|
28.62
|
19,100
|
|
|
1/31/2023
|
-1.20 / -2.65%
|
45.80
|
45.80
|
43.70
|
44.10
|
44.08
|
29.01
|
53,000
|
|
|
1/30/2023
|
-0.80 / -1.74%
|
46.00
|
46.20
|
45.00
|
45.30
|
45.56
|
29.80
|
39,000
|
|
|
1/27/2023
|
+0.70 / +1.54%
|
45.60
|
46.40
|
45.60
|
46.10
|
46.00
|
30.33
|
12,200
|
|
|
1/19/2023
|
+0.40 / +0.89%
|
45.00
|
45.55
|
44.85
|
45.40
|
45.25
|
29.87
|
90,100
|
|
|
1/18/2023
|
+0.60 / +1.35%
|
44.40
|
45.20
|
43.25
|
45.00
|
44.98
|
29.60
|
28,900
|
|
|
1/17/2023
|
+0.80 / +1.83%
|
43.60
|
44.70
|
43.10
|
44.40
|
44.43
|
29.21
|
16,600
|
|
|
1/16/2023
|
-0.40 / -0.91%
|
44.20
|
44.20
|
42.90
|
43.60
|
43.49
|
28.68
|
20,400
|
|
|
1/13/2023
|
-0.50 / -1.12%
|
44.00
|
44.30
|
43.60
|
44.00
|
43.94
|
28.95
|
11,600
|
|
|
1/12/2023
|
-0.80 / -1.77%
|
44.40
|
45.40
|
44.20
|
44.50
|
44.85
|
29.28
|
24,000
|
|
|
1/11/2023
|
+0.30 / +0.67%
|
45.05
|
45.40
|
44.40
|
45.30
|
44.91
|
29.80
|
25,100
|
|
|
1/10/2023
|
+0.90 / +2.04%
|
44.20
|
45.10
|
43.45
|
45.00
|
44.54
|
29.60
|
60,600
|
|
|
1/9/2023
|
+0.15 / +0.34%
|
43.95
|
44.50
|
43.65
|
44.10
|
44.08
|
29.01
|
24,700
|
|
|
1/6/2023
|
+1.35 / +3.17%
|
42.70
|
44.30
|
42.70
|
43.95
|
43.62
|
28.91
|
50,700
|
|
|
1/5/2023
|
+1.40 / +3.40%
|
41.25
|
42.70
|
40.30
|
42.60
|
41.84
|
28.03
|
46,800
|
|
|
1/4/2023
|
+0.20 / +0.49%
|
40.70
|
41.40
|
40.70
|
41.20
|
40.98
|
27.10
|
15,800
|
|
|
1/3/2023
|
+1.65 / +4.19%
|
39.35
|
41.00
|
39.35
|
41.00
|
40.25
|
26.97
|
24,500
|
|
|
12/30/2022
|
-1.05 / -2.60%
|
39.55
|
40.40
|
39.35
|
39.35
|
39.60
|
25.89
|
15,700
|
|
|
12/29/2022
|
-0.50 / -1.22%
|
40.70
|
40.90
|
40.00
|
40.40
|
40.45
|
26.58
|
21,900
|
|
|
12/28/2022
|
-0.60 / -1.45%
|
41.00
|
41.00
|
40.60
|
40.90
|
40.85
|
26.91
|
10,200
|
|
|
12/27/2022
|
-0.50 / -1.19%
|
41.50
|
42.00
|
40.60
|
41.50
|
41.00
|
27.30
|
15,400
|
|
|