Closing price on 3/18/2016
|
|
Open |
37.60 |
High |
37.90 |
Low |
37.10 |
Volume |
4,290 |
Split-adjusted Price |
8.62 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2016
|
+0.30 / +0.80%
|
37.60
|
37.90
|
37.10
|
37.90
|
37.30
|
8.62
|
4,290
|
|
3/17/2016
|
-1.30 / -3.34%
|
38.60
|
38.60
|
37.30
|
37.60
|
38.07
|
8.56
|
1,970
|
|
3/16/2016
|
+0.90 / +2.37%
|
37.60
|
39.00
|
36.50
|
38.90
|
37.66
|
8.85
|
27,720
|
|
3/15/2016
|
-0.60 / -1.55%
|
38.10
|
38.40
|
37.20
|
38.00
|
37.95
|
8.65
|
13,570
|
|
3/14/2016
|
-0.80 / -2.03%
|
39.50
|
39.50
|
38.40
|
38.60
|
38.70
|
8.78
|
5,400
|
|
3/11/2016
|
+1.80 / +4.79%
|
38.30
|
39.50
|
35.70
|
39.40
|
38.64
|
8.97
|
51,600
|
|
3/10/2016
|
+2.20 / +6.21%
|
35.20
|
37.60
|
35.00
|
37.60
|
36.85
|
8.56
|
73,260
|
|
3/9/2016
|
+0.90 / +2.61%
|
34.40
|
35.40
|
34.40
|
35.40
|
34.82
|
8.06
|
19,560
|
|
3/8/2016
|
+0.20 / +0.58%
|
34.50
|
34.50
|
34.30
|
34.50
|
34.45
|
7.85
|
5,870
|
|
3/7/2016
|
+0.40 / +1.18%
|
34.00
|
34.30
|
33.60
|
34.30
|
33.82
|
7.80
|
10,380
|
|
3/4/2016
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.80
|
33.90
|
33.90
|
7.71
|
750
|
|
3/3/2016
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.50
|
33.60
|
33.61
|
7.65
|
7,120
|
|
3/2/2016
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.50
|
33.50
|
33.55
|
7.62
|
6,050
|
|
3/1/2016
|
+0.20 / +0.60%
|
33.40
|
33.60
|
33.20
|
33.40
|
33.33
|
7.60
|
3,930
|
|
2/29/2016
|
-0.10 / -0.30%
|
33.30
|
33.40
|
33.10
|
33.20
|
33.33
|
7.55
|
1,410
|
|
2/26/2016
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.30
|
33.18
|
7.58
|
2,170
|
|
2/25/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.51
|
3,090
|
|
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
|
|
|