|
Closing price on 3/7/2025
|
|
| Open |
61.20 |
| High |
61.50 |
| Low |
60.50 |
| Volume |
26,800 |
| Split-adjusted Price |
59.89 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.10 / -0.16%
|
61.20
|
61.50
|
60.50
|
60.90
|
60.82
|
59.89
|
26,800
|
|
|
3/6/2025
|
+0.50 / +0.83%
|
61.10
|
61.30
|
60.50
|
61.00
|
60.93
|
59.98
|
22,300
|
|
|
3/5/2025
|
-0.60 / -0.98%
|
61.30
|
62.00
|
60.20
|
60.50
|
61.18
|
59.49
|
55,900
|
|
|
3/4/2025
|
+0.10 / +0.16%
|
60.20
|
62.00
|
60.20
|
61.10
|
61.01
|
60.08
|
89,300
|
|
|
3/3/2025
|
-0.30 / -0.49%
|
60.20
|
61.30
|
60.20
|
61.00
|
60.64
|
59.98
|
52,300
|
|
|
2/28/2025
|
-2.00 / -3.16%
|
62.00
|
62.80
|
60.80
|
61.30
|
61.28
|
60.28
|
60,700
|
|
|
2/27/2025
|
+1.00 / +1.61%
|
62.50
|
63.90
|
60.80
|
63.30
|
62.60
|
62.25
|
108,100
|
|
|
2/26/2025
|
+1.80 / +2.98%
|
60.60
|
63.00
|
60.60
|
62.30
|
62.00
|
61.26
|
111,200
|
|
|
2/25/2025
|
+3.20 / +5.58%
|
57.30
|
60.70
|
56.70
|
60.50
|
59.48
|
59.49
|
138,500
|
|
|
2/24/2025
|
+1.50 / +2.69%
|
57.50
|
57.50
|
55.70
|
57.30
|
56.61
|
56.35
|
114,800
|
|
|
2/21/2025
|
+3.60 / +6.90%
|
52.20
|
55.80
|
51.80
|
55.80
|
53.89
|
54.87
|
288,700
|
|
|
2/20/2025
|
-0.10 / -0.19%
|
52.60
|
53.70
|
52.10
|
52.20
|
52.45
|
51.33
|
101,600
|
|
|
2/19/2025
|
+0.20 / +0.38%
|
52.20
|
52.50
|
51.60
|
52.30
|
52.02
|
51.43
|
75,700
|
|
|
2/18/2025
|
-0.40 / -0.76%
|
52.50
|
53.00
|
52.00
|
52.10
|
52.11
|
51.23
|
42,800
|
|
|
2/17/2025
|
-0.80 / -1.50%
|
53.50
|
53.70
|
52.50
|
52.50
|
52.72
|
51.63
|
60,800
|
|
|
2/14/2025
|
+0.90 / +1.72%
|
52.40
|
53.90
|
52.40
|
53.30
|
53.36
|
52.41
|
75,700
|
|
|
2/13/2025
|
+0.10 / +0.19%
|
52.10
|
52.50
|
51.60
|
52.40
|
52.01
|
51.53
|
28,100
|
|
|
2/12/2025
|
+1.00 / +1.95%
|
51.40
|
52.50
|
51.00
|
52.30
|
51.68
|
51.43
|
38,900
|
|
|
2/11/2025
|
+0.20 / +0.39%
|
51.20
|
51.90
|
50.00
|
51.30
|
50.89
|
50.45
|
129,100
|
|
|
2/10/2025
|
-2.30 / -4.31%
|
52.80
|
53.80
|
51.10
|
51.10
|
52.13
|
50.25
|
80,600
|
|
|
2/7/2025
|
+1.10 / +2.10%
|
52.60
|
53.80
|
52.50
|
53.40
|
52.99
|
52.51
|
74,900
|
|
|
2/6/2025
|
-2.80 / -5.08%
|
55.20
|
55.50
|
52.30
|
52.30
|
53.28
|
51.43
|
146,800
|
|
|
2/5/2025
|
-0.20 / -0.36%
|
55.10
|
55.80
|
54.60
|
55.10
|
55.05
|
54.18
|
63,600
|
|
|
2/4/2025
|
+2.00 / +3.75%
|
52.60
|
55.40
|
52.60
|
55.30
|
54.23
|
54.38
|
119,700
|
|
|
2/3/2025
|
-1.20 / -2.20%
|
54.30
|
54.90
|
52.00
|
53.30
|
53.48
|
52.41
|
77,800
|
|
|
1/24/2025
|
+0.50 / +0.93%
|
56.00
|
56.00
|
54.10
|
54.50
|
54.63
|
53.59
|
35,100
|
|
|
1/23/2025
|
+3.50 / +6.93%
|
51.10
|
54.00
|
50.90
|
54.00
|
52.94
|
53.10
|
509,000
|
|
|
1/22/2025
|
+1.40 / +2.85%
|
49.10
|
51.40
|
48.80
|
50.50
|
49.89
|
49.66
|
60,800
|
|
|
1/21/2025
|
+0.10 / +0.20%
|
48.95
|
49.55
|
48.75
|
49.10
|
49.01
|
48.28
|
47,600
|
|
|
1/20/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.70
|
49.00
|
48.84
|
48.18
|
23,900
|
|
|