Closing price on 2/3/2017
|
|
Open |
51.90 |
High |
52.30 |
Low |
50.10 |
Volume |
7,570 |
Split-adjusted Price |
14.35 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/5/2017
|
-1.20 / -2.21%
|
54.80
|
54.80
|
52.20
|
53.20
|
53.09
|
14.53
|
9,720
|
|
1/4/2017
|
+2.20 / +4.21%
|
52.20
|
55.80
|
52.20
|
54.40
|
53.54
|
14.86
|
11,450
|
|
1/3/2017
|
-3.40 / -6.12%
|
55.60
|
55.60
|
52.20
|
52.20
|
53.43
|
14.26
|
4,080
|
|
12/30/2016
|
+0.10 / +0.18%
|
55.90
|
55.90
|
55.00
|
55.60
|
55.28
|
15.19
|
6,060
|
|
12/29/2016
|
-0.50 / -0.89%
|
56.00
|
56.20
|
55.00
|
55.50
|
55.83
|
15.16
|
10,370
|
|
12/28/2016
|
-0.90 / -1.58%
|
55.50
|
56.90
|
55.50
|
56.00
|
55.88
|
15.30
|
4,660
|
|
12/27/2016
|
-0.10 / -0.18%
|
57.00
|
57.20
|
55.00
|
56.90
|
55.71
|
15.54
|
16,190
|
|
12/26/2016
|
-0.60 / -1.04%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.28
|
15.57
|
10,160
|
|
12/23/2016
|
-0.70 / -1.20%
|
57.60
|
58.30
|
57.30
|
57.60
|
57.45
|
15.74
|
13,630
|
|
12/22/2016
|
+0.10 / +0.17%
|
58.20
|
58.50
|
57.00
|
58.30
|
58.12
|
15.93
|
7,330
|
|
12/21/2016
|
+0.30 / +0.52%
|
58.00
|
58.70
|
58.00
|
58.20
|
58.45
|
15.90
|
2,960
|
|
12/20/2016
|
+0.40 / +0.70%
|
57.50
|
57.90
|
57.50
|
57.90
|
57.73
|
15.82
|
4,140
|
|
12/19/2016
|
+0.50 / +0.88%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.50
|
15.71
|
20,230
|
|
12/16/2016
|
-0.10 / -0.18%
|
56.50
|
57.00
|
56.20
|
57.00
|
56.63
|
15.57
|
3,320
|
|
|