Closing price on 4/13/2017
|
|
Open |
56.00 |
High |
56.90 |
Low |
55.90 |
Volume |
20,860 |
Split-adjusted Price |
15.79 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2017
|
+0.80 / +1.43%
|
56.00
|
56.90
|
55.90
|
56.70
|
56.18
|
15.79
|
20,860
|
|
4/12/2017
|
+1.30 / +2.38%
|
55.00
|
56.70
|
54.70
|
55.90
|
55.88
|
15.57
|
40,750
|
|
4/11/2017
|
+2.40 / +4.60%
|
51.50
|
54.70
|
51.50
|
54.60
|
53.46
|
15.21
|
51,440
|
|
4/10/2017
|
-0.30 / -0.57%
|
52.00
|
52.70
|
51.70
|
52.20
|
51.92
|
14.54
|
23,650
|
|
4/7/2017
|
-0.50 / -0.94%
|
53.00
|
53.00
|
51.90
|
52.50
|
52.30
|
14.62
|
22,870
|
|
4/5/2017
|
+1.10 / +2.12%
|
52.40
|
53.20
|
52.00
|
53.00
|
52.75
|
14.76
|
39,470
|
|
4/4/2017
|
+1.40 / +2.77%
|
50.50
|
51.90
|
50.50
|
51.90
|
50.99
|
14.46
|
37,030
|
|
4/3/2017
|
+1.10 / +2.23%
|
49.50
|
50.60
|
49.40
|
50.50
|
50.02
|
14.07
|
25,030
|
|
3/31/2017
|
+1.50 / +3.13%
|
48.00
|
49.40
|
48.00
|
49.40
|
48.88
|
13.76
|
20,540
|
|
3/30/2017
|
+0.90 / +1.91%
|
47.00
|
48.50
|
47.00
|
47.90
|
47.84
|
13.34
|
44,840
|
|
3/29/2017
|
+0.40 / +0.86%
|
46.90
|
47.30
|
46.30
|
47.00
|
46.70
|
13.09
|
14,090
|
|
3/28/2017
|
+0.40 / +0.87%
|
46.40
|
46.80
|
46.20
|
46.60
|
46.46
|
12.98
|
10,890
|
|
3/27/2017
|
+0.20 / +0.43%
|
46.00
|
46.45
|
45.80
|
46.20
|
46.28
|
12.87
|
13,440
|
|
3/24/2017
|
0.00 / 0.00%
|
45.80
|
46.80
|
45.80
|
46.00
|
46.03
|
12.81
|
23,070
|
|
3/23/2017
|
0.00 / 0.00%
|
46.00
|
46.80
|
45.90
|
46.00
|
45.98
|
12.81
|
14,290
|
|
3/22/2017
|
-3.00 / -6.12%
|
49.20
|
49.20
|
45.80
|
46.00
|
46.51
|
12.81
|
59,660
|
|
3/21/2017
|
-0.30 / -0.61%
|
49.00
|
49.70
|
48.00
|
49.00
|
48.77
|
13.65
|
19,150
|
|
3/20/2017
|
-1.40 / -2.76%
|
50.50
|
50.50
|
49.00
|
49.30
|
49.49
|
13.73
|
21,740
|
|
3/17/2017
|
0.00 / 0.00%
|
50.50
|
50.70
|
50.00
|
50.70
|
50.17
|
14.12
|
15,130
|
|
3/16/2017
|
-0.10 / -0.20%
|
50.80
|
50.80
|
49.30
|
50.70
|
50.28
|
14.12
|
47,770
|
|
3/15/2017
|
+2.25 / +4.63%
|
51.50
|
51.50
|
50.00
|
50.80
|
50.66
|
14.15
|
38,730
|
|
3/14/2017
|
+3.15 / +6.94%
|
45.60
|
48.55
|
45.60
|
48.55
|
48.19
|
13.52
|
64,500
|
|
3/13/2017
|
0.00 / 0.00%
|
45.45
|
46.00
|
45.00
|
45.40
|
45.19
|
12.65
|
55,940
|
|
3/10/2017
|
+0.20 / +0.44%
|
45.30
|
46.00
|
45.00
|
45.40
|
45.10
|
12.65
|
31,750
|
|
3/9/2017
|
0.00 / 0.00%
|
45.40
|
45.60
|
45.00
|
45.20
|
45.08
|
12.59
|
35,090
|
|
3/8/2017
|
0.00 / 0.00%
|
45.00
|
45.70
|
44.90
|
45.20
|
45.00
|
12.59
|
17,400
|
|
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
|
|
|