Closing price on 4/3/2017
|
|
Open |
49.50 |
High |
50.60 |
Low |
49.40 |
Volume |
25,030 |
Split-adjusted Price |
14.07 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|