Closing price on 2/23/2017
|
|
Open |
48.50 |
High |
48.70 |
Low |
47.50 |
Volume |
6,940 |
Split-adjusted Price |
13.34 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2017
|
+0.10 / +0.21%
|
48.50
|
48.70
|
47.50
|
47.90
|
47.84
|
13.34
|
6,940
|
|
2/22/2017
|
-0.80 / -1.65%
|
48.60
|
48.60
|
47.80
|
47.80
|
48.33
|
13.31
|
27,790
|
|
2/21/2017
|
-0.40 / -0.82%
|
49.00
|
49.60
|
48.50
|
48.60
|
48.91
|
13.54
|
21,490
|
|
2/20/2017
|
-0.90 / -1.80%
|
50.30
|
50.30
|
49.00
|
49.00
|
49.03
|
13.65
|
22,250
|
|
2/17/2017
|
+0.10 / +0.20%
|
50.30
|
50.40
|
49.80
|
49.90
|
50.00
|
13.90
|
1,080
|
|
2/16/2017
|
-0.60 / -1.19%
|
50.50
|
50.50
|
49.80
|
49.80
|
50.04
|
13.87
|
11,810
|
|
2/15/2017
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.00
|
50.40
|
50.24
|
14.04
|
18,710
|
|
2/14/2017
|
0.00 / 0.00%
|
50.40
|
50.90
|
50.30
|
50.40
|
50.35
|
14.04
|
25,680
|
|
2/13/2017
|
+0.10 / +0.20%
|
50.30
|
50.70
|
50.10
|
50.40
|
50.29
|
14.04
|
26,070
|
|
2/10/2017
|
-0.60 / -1.18%
|
51.00
|
51.00
|
50.30
|
50.30
|
50.33
|
14.01
|
7,590
|
|
2/9/2017
|
+0.80 / +1.60%
|
50.50
|
51.20
|
50.10
|
50.90
|
50.54
|
14.18
|
2,790
|
|
2/8/2017
|
-1.30 / -2.53%
|
51.00
|
51.50
|
50.00
|
50.10
|
50.24
|
13.96
|
23,070
|
|
2/7/2017
|
+0.40 / +0.78%
|
51.80
|
51.80
|
50.20
|
51.40
|
50.50
|
14.32
|
10,910
|
|
2/6/2017
|
-0.50 / -0.97%
|
51.90
|
52.00
|
51.00
|
51.00
|
51.24
|
14.21
|
2,830
|
|
2/3/2017
|
+0.50 / +0.98%
|
51.90
|
52.30
|
50.10
|
51.50
|
50.73
|
14.35
|
7,570
|
|
2/2/2017
|
+1.50 / +3.03%
|
49.70
|
51.50
|
49.50
|
51.00
|
49.54
|
14.21
|
53,530
|
|
1/25/2017
|
+0.70 / +1.43%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
13.79
|
30
|
|
1/24/2017
|
-0.80 / -1.61%
|
49.50
|
49.50
|
48.30
|
48.80
|
48.86
|
13.59
|
6,570
|
|
1/23/2017
|
+1.30 / +2.69%
|
48.00
|
49.60
|
47.90
|
49.60
|
48.30
|
13.82
|
1,470
|
|
1/20/2017
|
-0.60 / -1.23%
|
49.00
|
49.10
|
47.50
|
48.30
|
48.35
|
13.45
|
13,340
|
|
1/19/2017
|
-0.20 / -0.41%
|
49.90
|
49.90
|
48.70
|
48.90
|
49.19
|
13.62
|
4,310
|
|
1/18/2017
|
-0.40 / -0.81%
|
49.10
|
50.00
|
49.00
|
49.10
|
49.41
|
13.68
|
13,480
|
|
1/17/2017
|
-1.00 / -1.98%
|
50.00
|
50.50
|
49.10
|
49.50
|
49.91
|
13.79
|
11,320
|
|
1/16/2017
|
-0.50 / -0.98%
|
51.20
|
51.20
|
50.00
|
50.50
|
50.77
|
14.07
|
2,600
|
|
1/13/2017
|
+0.50 / +0.99%
|
51.00
|
52.00
|
50.50
|
51.00
|
51.15
|
14.21
|
4,360
|
|
1/12/2017
|
+0.30 / +0.60%
|
50.20
|
51.00
|
49.70
|
50.50
|
50.27
|
14.07
|
29,460
|
|
1/11/2017
|
+0.20 / +0.40%
|
50.00
|
50.70
|
49.30
|
50.20
|
49.64
|
13.98
|
20,930
|
|
1/10/2017
|
-2.30 / -4.40%
|
51.00
|
51.90
|
49.00
|
50.00
|
49.44
|
13.93
|
23,420
|
|
1/9/2017
|
+0.30 / +0.58%
|
52.00
|
52.80
|
51.00
|
52.30
|
51.37
|
14.57
|
13,550
|
|
1/6/2017
|
-1.20 / -2.26%
|
53.20
|
55.00
|
52.00
|
52.00
|
52.82
|
14.21
|
6,570
|
|
|