|
Closing price on 5/17/2023
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
44.00 |
| Volume |
23,000 |
| Split-adjusted Price |
29.66 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.90 / -2.00%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.07
|
29.66
|
23,000
|
|
|
5/16/2023
|
+0.90 / +2.05%
|
43.55
|
44.95
|
43.55
|
44.90
|
44.06
|
30.27
|
33,300
|
|
|
5/15/2023
|
-0.90 / -2.00%
|
44.35
|
44.85
|
44.00
|
44.00
|
44.21
|
29.66
|
44,500
|
|
|
5/12/2023
|
-0.10 / -0.22%
|
45.10
|
45.10
|
44.60
|
44.90
|
44.83
|
30.27
|
15,600
|
|
|
5/11/2023
|
+0.40 / +0.90%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.09
|
30.33
|
9,700
|
|
|
5/10/2023
|
+0.65 / +1.48%
|
43.80
|
44.60
|
43.80
|
44.60
|
44.29
|
30.06
|
94,000
|
|
|
5/9/2023
|
+0.30 / +0.69%
|
43.95
|
44.10
|
43.60
|
43.95
|
43.85
|
29.63
|
22,600
|
|
|
5/8/2023
|
-1.25 / -2.78%
|
44.50
|
44.50
|
43.50
|
43.65
|
44.08
|
29.42
|
28,100
|
|
|
5/5/2023
|
+0.10 / +0.22%
|
44.50
|
44.90
|
44.40
|
44.90
|
44.63
|
30.27
|
6,200
|
|
|
5/4/2023
|
-1.50 / -3.24%
|
46.00
|
46.00
|
44.40
|
44.80
|
44.95
|
30.20
|
22,400
|
|
|
4/28/2023
|
+0.50 / +1.09%
|
45.60
|
46.40
|
45.45
|
46.30
|
45.86
|
31.21
|
13,500
|
|
|
4/27/2023
|
+0.30 / +0.66%
|
46.00
|
46.20
|
45.40
|
45.80
|
45.81
|
30.87
|
17,900
|
|
|
4/26/2023
|
+0.50 / +1.11%
|
45.00
|
45.80
|
45.00
|
45.50
|
45.49
|
30.67
|
18,400
|
|
|
4/25/2023
|
+2.05 / +4.77%
|
43.00
|
45.95
|
42.90
|
45.00
|
45.22
|
30.33
|
66,400
|
|
|
4/24/2023
|
+0.25 / +0.59%
|
42.70
|
43.40
|
42.65
|
42.95
|
42.97
|
28.95
|
13,800
|
|
|
4/21/2023
|
-0.90 / -2.06%
|
44.00
|
44.00
|
42.30
|
42.70
|
43.14
|
28.78
|
16,700
|
|
|
4/20/2023
|
+0.10 / +0.23%
|
43.55
|
44.00
|
43.10
|
43.60
|
43.52
|
29.39
|
14,200
|
|
|
4/19/2023
|
+1.30 / +3.08%
|
43.00
|
44.50
|
42.80
|
43.50
|
43.13
|
29.32
|
212,600
|
|
|
4/18/2023
|
+0.20 / +0.48%
|
42.00
|
42.20
|
41.80
|
42.20
|
42.04
|
28.45
|
13,400
|
|
|
4/17/2023
|
0.00 / 0.00%
|
42.05
|
42.30
|
42.00
|
42.00
|
42.11
|
28.31
|
7,800
|
|
|
4/14/2023
|
+0.15 / +0.36%
|
41.85
|
42.10
|
41.55
|
42.00
|
41.85
|
28.31
|
14,200
|
|
|
4/13/2023
|
0.00 / 0.00%
|
41.85
|
42.10
|
41.50
|
41.85
|
41.70
|
28.21
|
35,500
|
|
|
4/12/2023
|
+0.75 / +1.82%
|
41.50
|
41.95
|
41.20
|
41.85
|
41.64
|
28.21
|
27,400
|
|
|
4/11/2023
|
+0.10 / +0.24%
|
41.00
|
41.15
|
40.70
|
41.10
|
40.98
|
27.70
|
11,100
|
|
|
4/10/2023
|
+0.40 / +0.99%
|
40.55
|
41.25
|
40.55
|
41.00
|
40.95
|
27.64
|
3,600
|
|
|
4/7/2023
|
-0.30 / -0.73%
|
40.90
|
41.05
|
40.50
|
40.60
|
40.57
|
27.37
|
23,000
|
|
|
4/6/2023
|
-0.05 / -0.12%
|
41.40
|
41.60
|
40.90
|
40.90
|
41.02
|
27.57
|
11,500
|
|
|
4/5/2023
|
+0.05 / +0.12%
|
40.50
|
41.30
|
40.50
|
40.95
|
40.71
|
27.60
|
13,900
|
|
|
4/4/2023
|
+0.10 / +0.25%
|
40.85
|
41.10
|
40.80
|
40.90
|
40.88
|
27.57
|
7,800
|
|
|
4/3/2023
|
+0.40 / +0.99%
|
40.40
|
40.80
|
40.15
|
40.80
|
40.38
|
27.50
|
28,900
|
|
|