Closing price on 3/7/2017
|
|
Open |
46.30 |
High |
46.30 |
Low |
45.00 |
Volume |
21,300 |
Split-adjusted Price |
12.59 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2017
|
-0.30 / -0.66%
|
46.30
|
46.30
|
45.00
|
45.20
|
45.12
|
12.59
|
21,300
|
|
3/6/2017
|
+0.50 / +1.11%
|
46.00
|
46.50
|
45.20
|
45.50
|
45.75
|
12.67
|
9,990
|
|
3/3/2017
|
-0.20 / -0.44%
|
46.00
|
46.50
|
45.00
|
45.00
|
45.41
|
12.53
|
19,180
|
|
3/2/2017
|
+0.20 / +0.44%
|
46.00
|
47.50
|
45.20
|
45.20
|
45.96
|
12.59
|
8,550
|
|
3/1/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
43.50
|
45.00
|
44.48
|
12.53
|
15,130
|
|
2/28/2017
|
-2.80 / -5.86%
|
47.40
|
47.90
|
44.60
|
45.00
|
45.50
|
12.53
|
38,040
|
|
2/27/2017
|
-0.10 / -0.21%
|
47.90
|
48.00
|
47.50
|
47.80
|
47.67
|
13.31
|
6,650
|
|
2/24/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.95
|
13.34
|
290
|
|
2/23/2017
|
+0.10 / +0.21%
|
48.50
|
48.70
|
47.50
|
47.90
|
47.84
|
13.34
|
6,940
|
|
2/22/2017
|
-0.80 / -1.65%
|
48.60
|
48.60
|
47.80
|
47.80
|
48.33
|
13.31
|
27,790
|
|
2/21/2017
|
-0.40 / -0.82%
|
49.00
|
49.60
|
48.50
|
48.60
|
48.91
|
13.54
|
21,490
|
|
2/20/2017
|
-0.90 / -1.80%
|
50.30
|
50.30
|
49.00
|
49.00
|
49.03
|
13.65
|
22,250
|
|
2/17/2017
|
+0.10 / +0.20%
|
50.30
|
50.40
|
49.80
|
49.90
|
50.00
|
13.90
|
1,080
|
|
2/16/2017
|
-0.60 / -1.19%
|
50.50
|
50.50
|
49.80
|
49.80
|
50.04
|
13.87
|
11,810
|
|
2/15/2017
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.00
|
50.40
|
50.24
|
14.04
|
18,710
|
|
2/14/2017
|
0.00 / 0.00%
|
50.40
|
50.90
|
50.30
|
50.40
|
50.35
|
14.04
|
25,680
|
|
2/13/2017
|
+0.10 / +0.20%
|
50.30
|
50.70
|
50.10
|
50.40
|
50.29
|
14.04
|
26,070
|
|
2/10/2017
|
-0.60 / -1.18%
|
51.00
|
51.00
|
50.30
|
50.30
|
50.33
|
14.01
|
7,590
|
|
2/9/2017
|
+0.80 / +1.60%
|
50.50
|
51.20
|
50.10
|
50.90
|
50.54
|
14.18
|
2,790
|
|
2/8/2017
|
-1.30 / -2.53%
|
51.00
|
51.50
|
50.00
|
50.10
|
50.24
|
13.96
|
23,070
|
|
2/7/2017
|
+0.40 / +0.78%
|
51.80
|
51.80
|
50.20
|
51.40
|
50.50
|
14.32
|
10,910
|
|
2/6/2017
|
-0.50 / -0.97%
|
51.90
|
52.00
|
51.00
|
51.00
|
51.24
|
14.21
|
2,830
|
|
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
|
|
|