Closing price on 5/10/2016
|
|
Open |
48.90 |
High |
48.90 |
Low |
45.00 |
Volume |
3,640 |
Split-adjusted Price |
10.29 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2016
|
-0.70 / -1.53%
|
48.90
|
48.90
|
45.00
|
45.20
|
45.60
|
10.29
|
3,640
|
|
5/9/2016
|
+0.40 / +0.88%
|
45.30
|
46.00
|
45.00
|
45.90
|
45.41
|
10.44
|
5,770
|
|
5/6/2016
|
+0.20 / +0.44%
|
45.30
|
45.50
|
45.00
|
45.50
|
45.33
|
10.35
|
1,780
|
|
5/5/2016
|
-0.10 / -0.22%
|
45.60
|
45.60
|
44.80
|
45.30
|
45.01
|
10.31
|
4,110
|
|
5/4/2016
|
+0.30 / +0.67%
|
44.90
|
47.00
|
44.50
|
45.40
|
45.07
|
10.33
|
13,380
|
|
4/29/2016
|
+0.10 / +0.22%
|
45.10
|
47.50
|
43.60
|
45.10
|
45.13
|
10.26
|
2,260
|
|
4/28/2016
|
+0.20 / +0.45%
|
44.80
|
45.00
|
44.80
|
45.00
|
44.90
|
10.24
|
110
|
|
4/27/2016
|
+0.50 / +1.13%
|
44.00
|
44.80
|
44.00
|
44.80
|
44.48
|
10.19
|
10,970
|
|
4/26/2016
|
-0.10 / -0.23%
|
43.20
|
44.30
|
43.00
|
44.30
|
43.45
|
10.08
|
1,450
|
|
4/25/2016
|
0.00 / 0.00%
|
44.40
|
44.40
|
42.00
|
44.40
|
42.39
|
10.10
|
12,410
|
|
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
|
|
|