|
Closing price on 5/17/2021
|
|
| Open |
77.60 |
| High |
78.60 |
| Low |
77.60 |
| Volume |
2,500 |
| Split-adjusted Price |
28.25 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.20 / -0.25%
|
77.60
|
78.60
|
77.60
|
78.40
|
77.60
|
28.25
|
2,500
|
|
|
5/14/2021
|
+0.10 / +0.13%
|
78.50
|
78.80
|
77.20
|
78.60
|
77.78
|
28.32
|
2,400
|
|
|
5/13/2021
|
0.00 / 0.00%
|
78.10
|
78.50
|
77.50
|
78.50
|
77.73
|
28.29
|
39,200
|
|
|
5/12/2021
|
+0.20 / +0.26%
|
77.80
|
78.80
|
77.80
|
78.50
|
78.39
|
28.29
|
44,200
|
|
|
5/11/2021
|
+0.80 / +1.03%
|
78.90
|
78.90
|
77.50
|
78.30
|
78.08
|
28.22
|
16,000
|
|
|
5/10/2021
|
-0.40 / -0.51%
|
77.40
|
77.90
|
77.40
|
77.50
|
77.50
|
27.93
|
11,000
|
|
|
5/7/2021
|
-0.60 / -0.76%
|
78.00
|
78.80
|
77.40
|
77.90
|
77.85
|
28.07
|
27,700
|
|
|
5/6/2021
|
+0.40 / +0.51%
|
78.10
|
78.70
|
77.50
|
78.50
|
78.40
|
28.29
|
21,600
|
|
|
5/5/2021
|
+0.10 / +0.13%
|
79.00
|
79.00
|
77.60
|
78.10
|
77.93
|
28.14
|
15,400
|
|
|
5/4/2021
|
-0.60 / -0.76%
|
78.30
|
79.70
|
77.90
|
78.00
|
78.10
|
28.11
|
35,000
|
|
|
4/29/2021
|
-1.60 / -2.00%
|
80.70
|
81.00
|
78.60
|
78.60
|
79.71
|
28.32
|
5,600
|
|
|
4/28/2021
|
+1.10 / +1.39%
|
80.30
|
81.00
|
79.30
|
80.20
|
80.33
|
28.90
|
14,300
|
|
|
4/27/2021
|
-0.10 / -0.13%
|
79.30
|
79.40
|
78.00
|
79.10
|
78.29
|
28.50
|
25,600
|
|
|
4/26/2021
|
+0.30 / +0.38%
|
79.00
|
79.40
|
77.60
|
79.20
|
78.58
|
28.54
|
20,100
|
|
|
4/23/2021
|
+0.80 / +1.02%
|
76.20
|
78.90
|
76.20
|
78.90
|
78.32
|
28.43
|
16,900
|
|
|
4/22/2021
|
+0.30 / +0.39%
|
77.80
|
78.20
|
76.60
|
78.10
|
77.50
|
28.14
|
15,100
|
|
|
4/20/2021
|
-0.50 / -0.64%
|
77.40
|
78.80
|
77.40
|
77.80
|
77.59
|
28.04
|
21,700
|
|
|
4/19/2021
|
+1.30 / +1.69%
|
78.70
|
78.70
|
77.10
|
78.30
|
78.07
|
28.22
|
1,300
|
|
|
4/16/2021
|
-1.00 / -1.28%
|
78.00
|
78.70
|
76.50
|
77.00
|
77.22
|
27.75
|
22,300
|
|
|
4/15/2021
|
-1.40 / -1.76%
|
79.40
|
79.40
|
78.00
|
78.00
|
78.21
|
28.11
|
21,500
|
|
|
4/14/2021
|
+0.10 / +0.13%
|
79.30
|
79.40
|
78.50
|
79.40
|
78.95
|
28.61
|
20,000
|
|
|
4/13/2021
|
0.00 / 0.00%
|
79.50
|
79.70
|
78.70
|
79.30
|
79.25
|
28.58
|
19,100
|
|
|
4/12/2021
|
+1.30 / +1.67%
|
78.00
|
79.50
|
78.00
|
79.30
|
79.00
|
28.58
|
39,500
|
|
|
4/9/2021
|
+0.10 / +0.13%
|
77.90
|
78.00
|
77.30
|
78.00
|
77.64
|
28.11
|
12,000
|
|
|
4/8/2021
|
-0.30 / -0.38%
|
77.50
|
78.00
|
77.30
|
77.90
|
77.44
|
28.07
|
12,800
|
|
|
4/7/2021
|
+0.20 / +0.26%
|
77.50
|
78.20
|
77.10
|
78.20
|
77.49
|
28.18
|
24,100
|
|
|
4/6/2021
|
-0.50 / -0.64%
|
78.80
|
78.80
|
77.40
|
78.00
|
77.86
|
28.11
|
32,300
|
|
|
4/5/2021
|
-0.50 / -0.63%
|
79.80
|
79.80
|
78.00
|
78.50
|
78.44
|
28.29
|
17,600
|
|
|
4/2/2021
|
-1.10 / -1.37%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.40
|
28.47
|
25,200
|
|
|
4/1/2021
|
-0.50 / -0.62%
|
80.90
|
80.90
|
79.60
|
80.10
|
80.20
|
28.86
|
19,500
|
|
|