|
Closing price on 3/17/2026
|
|
| Open |
43.65 |
| High |
44.80 |
| Low |
43.35 |
| Volume |
61,700 |
| Split-adjusted Price |
44.80 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+1.20 / +2.75%
|
43.65
|
44.80
|
43.35
|
44.80
|
43.73
|
44.80
|
61,700
|
|
|
3/16/2026
|
0.00 / 0.00%
|
43.60
|
43.70
|
43.50
|
43.60
|
43.61
|
43.60
|
6,300
|
|
|
3/13/2026
|
+0.05 / +0.11%
|
44.65
|
45.00
|
44.55
|
44.60
|
44.72
|
43.60
|
43,700
|
|
|
3/12/2026
|
-0.25 / -0.56%
|
44.80
|
44.80
|
44.40
|
44.55
|
44.60
|
43.55
|
17,400
|
|
|
3/11/2026
|
+1.25 / +2.87%
|
43.70
|
44.80
|
43.70
|
44.80
|
44.15
|
43.80
|
20,700
|
|
|
3/10/2026
|
+1.35 / +3.20%
|
43.00
|
44.00
|
42.95
|
43.55
|
43.26
|
42.57
|
23,100
|
|
|
3/9/2026
|
-2.35 / -5.27%
|
44.45
|
44.45
|
42.00
|
42.20
|
42.38
|
41.25
|
47,800
|
|
|
3/6/2026
|
-0.40 / -0.89%
|
45.00
|
45.00
|
44.55
|
44.55
|
44.70
|
43.55
|
16,800
|
|
|
3/5/2026
|
+0.35 / +0.78%
|
44.80
|
45.15
|
44.80
|
44.95
|
44.98
|
43.94
|
4,500
|
|
|
3/4/2026
|
-0.50 / -1.11%
|
45.20
|
45.20
|
44.50
|
44.60
|
44.75
|
43.60
|
40,400
|
|
|
3/3/2026
|
+0.25 / +0.56%
|
45.00
|
45.10
|
44.80
|
45.10
|
44.99
|
44.09
|
84,800
|
|
|
3/2/2026
|
-0.25 / -0.55%
|
44.85
|
45.30
|
44.80
|
44.85
|
44.97
|
43.84
|
39,400
|
|
|
2/27/2026
|
+0.15 / +0.33%
|
45.00
|
45.10
|
44.80
|
45.10
|
44.98
|
44.09
|
41,400
|
|
|
2/26/2026
|
+0.15 / +0.33%
|
45.00
|
45.00
|
44.80
|
44.95
|
44.89
|
43.94
|
17,400
|
|
|
2/25/2026
|
-0.20 / -0.44%
|
45.00
|
45.25
|
44.80
|
44.80
|
45.01
|
43.80
|
67,100
|
|
|
2/24/2026
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.80
|
45.00
|
44.94
|
43.99
|
24,500
|
|
|
2/23/2026
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.90
|
45.00
|
44.99
|
43.99
|
22,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
45.00
|
45.10
|
44.80
|
45.00
|
45.00
|
43.99
|
43,400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
44.80
|
45.20
|
44.50
|
45.00
|
44.68
|
43.99
|
3,700
|
|
|
2/11/2026
|
+0.05 / +0.11%
|
44.95
|
45.10
|
44.50
|
45.00
|
44.68
|
43.99
|
32,900
|
|
|
2/10/2026
|
+0.05 / +0.11%
|
45.15
|
45.15
|
44.60
|
44.95
|
44.81
|
43.94
|
6,800
|
|
|
2/9/2026
|
+0.05 / +0.11%
|
44.95
|
45.00
|
44.50
|
44.90
|
44.81
|
43.89
|
6,800
|
|
|
2/6/2026
|
-0.15 / -0.33%
|
44.70
|
45.00
|
44.00
|
44.85
|
44.56
|
43.84
|
26,600
|
|
|
2/5/2026
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.85
|
45.00
|
44.91
|
43.99
|
23,400
|
|
|
2/4/2026
|
-0.10 / -0.22%
|
45.10
|
45.20
|
44.90
|
45.00
|
45.02
|
43.99
|
17,600
|
|
|
2/3/2026
|
-0.10 / -0.22%
|
45.25
|
45.35
|
44.85
|
45.10
|
45.07
|
44.09
|
32,800
|
|
|
2/2/2026
|
-0.05 / -0.11%
|
45.00
|
45.30
|
44.80
|
45.20
|
44.99
|
44.19
|
42,600
|
|
|
1/30/2026
|
-0.25 / -0.55%
|
45.50
|
45.50
|
44.80
|
45.25
|
45.04
|
44.24
|
37,500
|
|
|
1/29/2026
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.00
|
45.50
|
45.52
|
44.48
|
9,100
|
|
|
1/28/2026
|
0.00 / 0.00%
|
45.90
|
45.90
|
44.70
|
45.50
|
45.34
|
44.48
|
22,900
|
|
|