Closing price on 4/26/2019
|
|
Open |
35.10 |
High |
36.70 |
Low |
35.10 |
Volume |
290 |
Split-adjusted Price |
12.62 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2019
|
+0.45 / +1.25%
|
35.10
|
36.70
|
35.10
|
36.55
|
35.86
|
12.62
|
290
|
|
4/25/2019
|
+1.00 / +2.85%
|
35.10
|
36.35
|
34.55
|
36.10
|
35.20
|
12.47
|
1,250
|
|
4/24/2019
|
-1.10 / -3.04%
|
37.00
|
37.00
|
34.70
|
35.10
|
35.27
|
12.12
|
2,410
|
|
4/23/2019
|
-0.20 / -0.55%
|
36.90
|
36.90
|
36.20
|
36.20
|
36.50
|
12.50
|
2,000
|
|
4/22/2019
|
-0.40 / -1.09%
|
36.50
|
36.70
|
36.20
|
36.40
|
36.40
|
12.57
|
5,000
|
|
4/19/2019
|
+0.30 / +0.82%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.36
|
12.71
|
2,640
|
|
4/18/2019
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.40
|
36.50
|
36.59
|
12.61
|
2,050
|
|
4/17/2019
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.20
|
36.50
|
35.88
|
12.61
|
11,760
|
|
4/16/2019
|
0.00 / 0.00%
|
35.40
|
36.00
|
35.20
|
36.00
|
35.50
|
12.43
|
3,070
|
|
4/12/2019
|
-0.40 / -1.10%
|
36.00
|
36.00
|
35.20
|
36.00
|
35.80
|
12.43
|
600
|
|
4/11/2019
|
-0.30 / -0.82%
|
36.80
|
36.80
|
35.00
|
36.40
|
35.16
|
12.57
|
11,150
|
|
4/10/2019
|
-0.30 / -0.81%
|
36.20
|
37.00
|
36.10
|
36.70
|
36.98
|
12.68
|
3,380
|
|
4/9/2019
|
+1.00 / +2.78%
|
36.10
|
38.00
|
36.00
|
37.00
|
36.84
|
12.78
|
950
|
|
4/8/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
12.43
|
370
|
|
4/5/2019
|
-1.00 / -2.70%
|
36.00
|
37.00
|
36.00
|
36.00
|
36.08
|
12.43
|
4,130
|
|
4/4/2019
|
+0.50 / +1.37%
|
37.00
|
37.00
|
36.00
|
37.00
|
36.29
|
12.78
|
1,240
|
|
4/3/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.14
|
12.61
|
830
|
|
4/2/2019
|
-0.50 / -1.35%
|
38.00
|
38.00
|
36.30
|
36.50
|
37.20
|
12.61
|
70
|
|
4/1/2019
|
0.00 / 0.00%
|
37.00
|
37.40
|
36.90
|
37.00
|
37.08
|
12.78
|
1,280
|
|
3/29/2019
|
+0.20 / +0.54%
|
36.00
|
37.00
|
35.60
|
37.00
|
36.67
|
12.78
|
4,690
|
|
3/28/2019
|
-0.60 / -1.60%
|
37.00
|
37.40
|
36.80
|
36.80
|
37.21
|
12.71
|
4,300
|
|
3/27/2019
|
+0.40 / +1.08%
|
37.50
|
37.50
|
37.30
|
37.40
|
37.43
|
12.92
|
140
|
|
3/26/2019
|
-0.80 / -2.12%
|
37.80
|
37.80
|
36.20
|
37.00
|
36.96
|
12.78
|
1,840
|
|
3/25/2019
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.20
|
37.80
|
37.39
|
13.06
|
5,910
|
|
3/22/2019
|
+0.70 / +1.88%
|
37.20
|
37.90
|
37.20
|
37.90
|
37.57
|
13.09
|
8,730
|
|
3/21/2019
|
-0.60 / -1.59%
|
37.95
|
38.00
|
37.20
|
37.20
|
37.37
|
12.85
|
9,820
|
|
3/20/2019
|
+0.40 / +1.07%
|
37.50
|
37.90
|
37.00
|
37.80
|
37.56
|
13.06
|
2,210
|
|
3/19/2019
|
+0.60 / +1.63%
|
37.00
|
37.40
|
36.50
|
37.40
|
36.93
|
12.92
|
62,260
|
|
3/18/2019
|
+0.30 / +0.82%
|
34.20
|
36.80
|
34.20
|
36.80
|
36.15
|
12.71
|
36,680
|
|
3/15/2019
|
+0.10 / +0.27%
|
36.70
|
37.00
|
36.40
|
36.50
|
36.53
|
12.61
|
11,880
|
|
|