Closing price on 2/24/2016
|
|
Open |
33.00 |
High |
33.10 |
Low |
33.00 |
Volume |
3,020 |
Split-adjusted Price |
7.51 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2016
|
-0.80 / -2.37%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.03
|
7.51
|
3,020
|
|
2/23/2016
|
+1.20 / +3.68%
|
33.00
|
34.00
|
33.00
|
33.80
|
33.45
|
7.69
|
100
|
|
2/22/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.80
|
7.42
|
7,720
|
|
2/19/2016
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.10
|
32.60
|
32.29
|
7.42
|
7,650
|
|
2/18/2016
|
-1.00 / -2.98%
|
33.60
|
33.60
|
32.60
|
32.60
|
32.93
|
7.42
|
9,200
|
|
2/17/2016
|
+0.20 / +0.60%
|
33.00
|
33.60
|
32.60
|
33.60
|
33.33
|
7.65
|
1,890
|
|
2/16/2016
|
+0.90 / +2.77%
|
32.40
|
33.40
|
32.40
|
33.40
|
32.73
|
7.60
|
12,680
|
|
2/15/2016
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.50
|
32.50
|
31.53
|
7.40
|
2,030
|
|
2/5/2016
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
7.40
|
4,630
|
|
2/4/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.28
|
2,540
|
|
2/3/2016
|
+0.30 / +0.95%
|
31.90
|
32.00
|
31.80
|
32.00
|
31.91
|
7.28
|
3,040
|
|
2/2/2016
|
0.00 / 0.00%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.19
|
7.21
|
3,110
|
|
2/1/2016
|
-0.20 / -0.63%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.67
|
7.21
|
1,200
|
|
1/29/2016
|
+1.00 / +3.24%
|
31.90
|
31.90
|
31.60
|
31.90
|
31.86
|
7.26
|
2,500
|
|
1/28/2016
|
-2.30 / -6.93%
|
31.70
|
32.30
|
30.90
|
30.90
|
31.06
|
7.03
|
23,480
|
|
1/27/2016
|
-0.80 / -2.35%
|
32.00
|
33.50
|
31.70
|
33.20
|
33.03
|
7.55
|
1,560
|
|
1/26/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.74
|
0
|
|
1/25/2016
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.40
|
34.00
|
33.81
|
7.74
|
2,810
|
|
1/22/2016
|
+0.40 / +1.19%
|
33.40
|
33.90
|
33.00
|
33.90
|
33.17
|
7.71
|
14,060
|
|
1/21/2016
|
+0.10 / +0.30%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.25
|
7.62
|
4,050
|
|
1/20/2016
|
+0.10 / +0.30%
|
33.40
|
33.50
|
33.00
|
33.40
|
33.27
|
7.60
|
7,730
|
|
1/19/2016
|
+0.40 / +1.22%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.22
|
7.58
|
6,010
|
|
1/18/2016
|
-1.50 / -4.36%
|
33.50
|
33.50
|
32.10
|
32.90
|
33.04
|
7.49
|
19,930
|
|
1/15/2016
|
+0.60 / +1.78%
|
34.00
|
34.40
|
34.00
|
34.40
|
34.00
|
7.83
|
1,530
|
|
1/14/2016
|
+0.30 / +0.90%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.51
|
7.69
|
4,390
|
|
1/13/2016
|
0.00 / 0.00%
|
33.50
|
33.90
|
33.40
|
33.50
|
33.64
|
7.62
|
3,300
|
|
1/12/2016
|
+0.70 / +2.13%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.33
|
7.62
|
1,440
|
|
1/11/2016
|
-0.40 / -1.20%
|
33.90
|
34.00
|
32.80
|
32.80
|
33.17
|
7.46
|
11,940
|
|
1/8/2016
|
-1.30 / -3.77%
|
33.80
|
33.80
|
33.10
|
33.20
|
33.33
|
7.55
|
2,580
|
|
1/7/2016
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.00
|
34.50
|
34.48
|
7.85
|
2,320
|
|
|