Closing price on 4/22/2016
|
|
Open |
43.00 |
High |
44.40 |
Low |
42.00 |
Volume |
12,180 |
Split-adjusted Price |
10.10 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2016
|
+2.20 / +5.21%
|
43.00
|
44.40
|
42.00
|
44.40
|
42.78
|
10.10
|
12,180
|
|
4/21/2016
|
+0.20 / +0.48%
|
43.00
|
43.00
|
42.00
|
42.20
|
42.55
|
9.60
|
4,310
|
|
4/20/2016
|
-0.80 / -1.87%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
9.56
|
810
|
|
4/19/2016
|
-1.60 / -3.60%
|
42.00
|
43.50
|
41.40
|
42.80
|
42.05
|
9.74
|
9,250
|
|
4/15/2016
|
+1.60 / +3.74%
|
42.50
|
44.40
|
42.50
|
44.40
|
42.63
|
10.10
|
1,900
|
|
4/14/2016
|
-0.10 / -0.23%
|
42.00
|
42.80
|
42.00
|
42.80
|
42.32
|
9.74
|
7,750
|
|
4/13/2016
|
+1.80 / +4.38%
|
43.00
|
43.00
|
42.00
|
42.90
|
42.73
|
9.76
|
7,710
|
|
4/12/2016
|
+0.60 / +1.48%
|
40.50
|
42.90
|
40.50
|
41.10
|
41.06
|
9.35
|
58,910
|
|
4/11/2016
|
+0.50 / +1.25%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.07
|
9.22
|
5,640
|
|
4/8/2016
|
0.00 / 0.00%
|
40.00
|
40.40
|
39.80
|
40.00
|
39.98
|
9.10
|
11,030
|
|
4/7/2016
|
-0.60 / -1.48%
|
40.60
|
41.50
|
40.00
|
40.00
|
40.44
|
9.10
|
5,960
|
|
4/6/2016
|
-0.30 / -0.73%
|
41.50
|
41.50
|
40.10
|
40.60
|
40.93
|
9.24
|
750
|
|
4/5/2016
|
-0.10 / -0.24%
|
41.50
|
41.50
|
40.60
|
40.90
|
40.84
|
9.31
|
7,590
|
|
4/4/2016
|
+0.50 / +1.23%
|
40.50
|
42.00
|
40.50
|
41.00
|
40.95
|
9.33
|
32,720
|
|
4/1/2016
|
0.00 / 0.00%
|
40.60
|
40.80
|
40.00
|
40.50
|
40.55
|
9.22
|
17,680
|
|
3/31/2016
|
0.00 / 0.00%
|
40.50
|
42.00
|
40.50
|
40.50
|
40.66
|
9.22
|
14,340
|
|
3/30/2016
|
+0.50 / +1.25%
|
39.00
|
41.00
|
39.00
|
40.50
|
40.38
|
9.22
|
9,930
|
|
3/29/2016
|
-0.40 / -0.99%
|
40.40
|
40.40
|
39.90
|
40.00
|
40.18
|
9.10
|
2,260
|
|
3/28/2016
|
-0.20 / -0.49%
|
40.60
|
40.60
|
40.20
|
40.40
|
40.48
|
9.19
|
10,930
|
|
3/25/2016
|
+0.80 / +2.01%
|
39.70
|
42.30
|
39.70
|
40.60
|
40.73
|
9.24
|
28,970
|
|
3/24/2016
|
0.00 / 0.00%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.64
|
9.06
|
1,110
|
|
3/23/2016
|
-0.70 / -1.73%
|
40.50
|
43.30
|
39.60
|
39.80
|
40.48
|
9.06
|
5,780
|
|
3/22/2016
|
+1.80 / +4.65%
|
38.70
|
40.50
|
38.70
|
40.50
|
38.86
|
9.22
|
3,320
|
|
3/21/2016
|
+0.80 / +2.11%
|
37.90
|
38.70
|
37.90
|
38.70
|
37.95
|
8.81
|
1,660
|
|
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
|
|
|