Closing price on 2/9/2022
|
|
Open |
81.00 |
High |
84.20 |
Low |
81.00 |
Volume |
52,100 |
Split-adjusted Price |
43.86 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2022
|
+2.70 / +3.34%
|
81.00
|
84.20
|
81.00
|
83.50
|
83.18
|
43.86
|
52,100
|
|
2/8/2022
|
+1.00 / +1.25%
|
80.00
|
80.80
|
79.80
|
80.80
|
80.45
|
42.44
|
22,800
|
|
2/7/2022
|
+3.80 / +5.00%
|
77.50
|
80.00
|
77.30
|
79.80
|
79.15
|
41.92
|
29,300
|
|
1/28/2022
|
+1.00 / +1.33%
|
75.10
|
76.10
|
75.00
|
76.00
|
75.27
|
39.92
|
20,200
|
|
1/27/2022
|
-0.60 / -0.79%
|
75.60
|
75.60
|
74.00
|
75.00
|
74.68
|
39.40
|
14,500
|
|
1/26/2022
|
+0.60 / +0.80%
|
75.20
|
76.50
|
74.80
|
75.60
|
75.44
|
39.71
|
11,900
|
|
1/25/2022
|
0.00 / 0.00%
|
74.90
|
75.90
|
73.20
|
75.00
|
74.52
|
39.40
|
21,100
|
|
1/24/2022
|
-2.50 / -3.23%
|
77.10
|
77.50
|
72.10
|
75.00
|
74.51
|
39.40
|
65,600
|
|
1/21/2022
|
-1.30 / -1.65%
|
79.10
|
79.10
|
77.00
|
77.50
|
78.06
|
40.71
|
13,000
|
|
1/20/2022
|
+4.10 / +5.49%
|
75.00
|
78.80
|
74.90
|
78.80
|
76.89
|
41.39
|
32,600
|
|
1/19/2022
|
+0.80 / +1.08%
|
73.50
|
74.70
|
73.00
|
74.70
|
73.84
|
39.24
|
33,600
|
|
1/18/2022
|
0.00 / 0.00%
|
75.00
|
75.00
|
71.00
|
73.90
|
73.31
|
38.82
|
53,200
|
|
1/17/2022
|
-5.50 / -6.93%
|
79.80
|
79.90
|
73.90
|
73.90
|
76.05
|
38.82
|
69,800
|
|
1/14/2022
|
0.00 / 0.00%
|
79.00
|
80.00
|
77.90
|
79.40
|
79.21
|
41.71
|
37,800
|
|
1/13/2022
|
-0.30 / -0.38%
|
79.90
|
80.00
|
77.90
|
79.40
|
78.95
|
41.71
|
27,700
|
|
1/12/2022
|
-0.60 / -0.75%
|
80.20
|
80.50
|
78.50
|
79.70
|
79.53
|
41.86
|
27,700
|
|
1/11/2022
|
+0.50 / +0.63%
|
79.00
|
80.30
|
79.00
|
80.30
|
79.65
|
42.18
|
14,300
|
|
1/10/2022
|
-1.20 / -1.48%
|
80.70
|
81.00
|
78.50
|
79.80
|
79.46
|
41.92
|
77,800
|
|
1/7/2022
|
-0.40 / -0.49%
|
82.00
|
82.00
|
80.30
|
81.00
|
80.85
|
42.55
|
41,300
|
|
1/6/2022
|
-1.30 / -1.57%
|
82.70
|
82.90
|
80.90
|
81.40
|
81.89
|
42.76
|
44,900
|
|
1/5/2022
|
-2.00 / -2.36%
|
85.60
|
85.60
|
82.70
|
82.70
|
83.71
|
43.44
|
47,200
|
|
1/4/2022
|
+2.10 / +2.54%
|
82.60
|
84.90
|
82.60
|
84.70
|
83.79
|
44.49
|
60,500
|
|
12/31/2021
|
+0.10 / +0.12%
|
81.20
|
82.60
|
81.20
|
82.60
|
82.10
|
43.39
|
17,600
|
|
12/30/2021
|
+0.20 / +0.24%
|
82.70
|
82.70
|
81.10
|
82.50
|
81.74
|
43.33
|
31,700
|
|
12/29/2021
|
-0.70 / -0.84%
|
83.00
|
83.10
|
81.90
|
82.30
|
82.37
|
43.23
|
31,900
|
|
12/28/2021
|
-0.30 / -0.36%
|
82.40
|
83.70
|
81.90
|
83.00
|
82.26
|
43.60
|
38,600
|
|
12/27/2021
|
+0.80 / +0.97%
|
83.70
|
83.70
|
82.00
|
83.30
|
82.62
|
43.75
|
36,300
|
|
12/24/2021
|
-0.40 / -0.48%
|
82.90
|
84.80
|
81.50
|
82.50
|
82.13
|
43.33
|
121,300
|
|
12/23/2021
|
-3.10 / -3.60%
|
85.10
|
85.10
|
81.90
|
82.90
|
83.17
|
43.54
|
75,700
|
|
12/22/2021
|
-0.60 / -0.69%
|
86.10
|
87.00
|
85.60
|
86.00
|
86.25
|
45.17
|
63,700
|
|
|