|
Closing price on 2/15/2024
|
|
| Open |
39.85 |
| High |
40.20 |
| Low |
39.85 |
| Volume |
46,400 |
| Split-adjusted Price |
32.45 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
+0.10 / +0.25%
|
39.85
|
40.20
|
39.85
|
39.95
|
39.96
|
32.45
|
46,400
|
|
|
2/7/2024
|
+0.35 / +0.89%
|
39.60
|
39.85
|
39.55
|
39.85
|
39.70
|
32.37
|
30,800
|
|
|
2/6/2024
|
+0.10 / +0.25%
|
39.40
|
39.65
|
39.40
|
39.50
|
39.54
|
32.09
|
48,900
|
|
|
2/5/2024
|
-0.05 / -0.13%
|
39.50
|
39.50
|
39.30
|
39.40
|
39.43
|
32.00
|
16,400
|
|
|
2/2/2024
|
0.00 / 0.00%
|
39.45
|
39.60
|
39.30
|
39.45
|
39.44
|
32.04
|
16,500
|
|
|
2/1/2024
|
+0.15 / +0.38%
|
39.30
|
39.45
|
39.20
|
39.45
|
39.33
|
32.04
|
22,400
|
|
|
1/31/2024
|
+0.15 / +0.38%
|
39.20
|
39.45
|
39.20
|
39.30
|
39.30
|
31.92
|
62,400
|
|
|
1/30/2024
|
+0.15 / +0.38%
|
39.00
|
39.20
|
39.00
|
39.15
|
39.10
|
31.80
|
28,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
39.00
|
39.25
|
38.75
|
39.00
|
39.00
|
31.68
|
32,000
|
|
|
1/26/2024
|
-0.80 / -2.01%
|
39.50
|
39.50
|
38.90
|
39.00
|
39.06
|
31.68
|
109,200
|
|
|
1/25/2024
|
-0.15 / -0.38%
|
39.95
|
40.00
|
39.70
|
39.80
|
39.80
|
32.33
|
12,200
|
|
|
1/24/2024
|
+0.05 / +0.13%
|
39.90
|
40.00
|
39.70
|
39.95
|
39.82
|
32.45
|
50,400
|
|
|
1/23/2024
|
+0.10 / +0.25%
|
39.70
|
39.90
|
39.50
|
39.90
|
39.68
|
32.41
|
41,300
|
|
|
1/22/2024
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.60
|
39.80
|
39.65
|
32.33
|
38,200
|
|
|
1/19/2024
|
0.00 / 0.00%
|
39.80
|
40.20
|
39.60
|
39.70
|
39.87
|
32.25
|
53,800
|
|
|
1/18/2024
|
+0.30 / +0.76%
|
39.90
|
40.00
|
39.30
|
39.70
|
39.44
|
32.25
|
5,100
|
|
|
1/17/2024
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.10
|
39.40
|
39.32
|
32.00
|
22,400
|
|
|
1/16/2024
|
+0.05 / +0.13%
|
39.40
|
39.55
|
39.05
|
39.40
|
39.26
|
32.00
|
13,900
|
|
|
1/15/2024
|
+0.15 / +0.38%
|
39.20
|
39.40
|
39.20
|
39.35
|
39.33
|
31.96
|
22,500
|
|
|
1/12/2024
|
-0.60 / -1.51%
|
39.80
|
39.85
|
39.20
|
39.20
|
39.51
|
31.84
|
27,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
39.55
|
39.85
|
39.50
|
39.80
|
39.61
|
32.33
|
18,000
|
|
|
1/10/2024
|
-0.30 / -0.75%
|
40.10
|
40.20
|
39.70
|
39.80
|
39.91
|
32.33
|
29,100
|
|
|
1/9/2024
|
+0.10 / +0.25%
|
40.20
|
40.20
|
39.60
|
40.10
|
39.98
|
32.57
|
34,000
|
|
|
1/8/2024
|
+0.45 / +1.14%
|
39.55
|
40.10
|
39.55
|
40.00
|
39.93
|
32.49
|
21,600
|
|
|
1/5/2024
|
+0.25 / +0.64%
|
39.50
|
39.60
|
39.40
|
39.55
|
39.51
|
32.13
|
14,500
|
|
|
1/4/2024
|
-0.20 / -0.51%
|
39.35
|
39.60
|
39.30
|
39.30
|
39.40
|
31.92
|
12,100
|
|
|
1/3/2024
|
+0.20 / +0.51%
|
39.40
|
39.55
|
39.35
|
39.50
|
39.42
|
32.09
|
6,400
|
|
|
1/2/2024
|
+0.05 / +0.13%
|
39.30
|
39.40
|
39.15
|
39.30
|
39.26
|
31.92
|
27,200
|
|
|
12/29/2023
|
+0.05 / +0.13%
|
39.20
|
39.45
|
39.05
|
39.25
|
39.25
|
31.88
|
197,400
|
|
|
12/28/2023
|
+0.15 / +0.38%
|
39.00
|
39.20
|
38.95
|
39.20
|
39.06
|
31.84
|
11,800
|
|
|