Closing price on 5/23/2017
|
|
Open |
54.50 |
High |
54.70 |
Low |
53.10 |
Volume |
31,260 |
Split-adjusted Price |
14.87 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2017
|
-1.20 / -2.20%
|
54.50
|
54.70
|
53.10
|
53.40
|
53.61
|
14.87
|
31,260
|
|
5/22/2017
|
-0.40 / -0.73%
|
55.00
|
55.00
|
54.00
|
54.60
|
54.18
|
15.21
|
18,400
|
|
5/19/2017
|
+0.30 / +0.55%
|
54.70
|
55.10
|
54.60
|
55.00
|
54.78
|
15.32
|
33,020
|
|
5/18/2017
|
-0.30 / -0.55%
|
55.00
|
55.10
|
54.70
|
54.70
|
54.97
|
15.24
|
19,830
|
|
5/17/2017
|
+0.20 / +0.36%
|
54.80
|
55.20
|
54.50
|
55.00
|
54.78
|
15.32
|
15,790
|
|
5/16/2017
|
-1.70 / -3.01%
|
56.40
|
56.40
|
54.80
|
54.80
|
55.21
|
15.26
|
48,400
|
|
5/15/2017
|
-0.40 / -0.70%
|
56.90
|
56.90
|
56.00
|
56.50
|
56.32
|
15.74
|
11,390
|
|
5/12/2017
|
+0.10 / +0.18%
|
56.80
|
57.20
|
56.50
|
56.90
|
56.81
|
15.85
|
27,420
|
|
5/11/2017
|
+1.60 / +2.90%
|
55.90
|
57.50
|
55.70
|
56.80
|
56.59
|
15.82
|
29,180
|
|
5/10/2017
|
-0.40 / -0.72%
|
56.10
|
56.10
|
55.20
|
55.20
|
55.49
|
15.38
|
16,400
|
|
5/9/2017
|
+0.40 / +0.72%
|
55.20
|
55.80
|
54.20
|
55.60
|
55.12
|
15.49
|
25,570
|
|
5/8/2017
|
+1.20 / +2.22%
|
54.00
|
55.30
|
53.10
|
55.20
|
54.27
|
15.38
|
55,820
|
|
5/5/2017
|
-0.90 / -1.64%
|
54.90
|
54.90
|
53.50
|
54.00
|
53.97
|
15.04
|
44,320
|
|
5/4/2017
|
-0.40 / -0.72%
|
55.20
|
55.40
|
54.70
|
54.90
|
54.91
|
15.29
|
23,250
|
|
5/3/2017
|
+0.20 / +0.36%
|
55.30
|
55.40
|
54.50
|
55.30
|
54.80
|
15.40
|
48,530
|
|
4/28/2017
|
+1.60 / +2.99%
|
54.30
|
55.90
|
54.30
|
55.10
|
54.73
|
15.35
|
80,710
|
|
4/27/2017
|
-0.10 / -0.19%
|
53.60
|
53.80
|
53.00
|
53.50
|
53.54
|
14.90
|
7,590
|
|
4/26/2017
|
+0.10 / +0.19%
|
53.50
|
53.60
|
52.50
|
53.60
|
52.87
|
14.93
|
25,750
|
|
4/25/2017
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.50
|
53.50
|
52.83
|
14.90
|
14,040
|
|
4/24/2017
|
0.00 / 0.00%
|
54.00
|
54.20
|
53.00
|
53.50
|
53.47
|
14.90
|
8,210
|
|
4/21/2017
|
+0.10 / +0.19%
|
52.60
|
53.50
|
52.60
|
53.50
|
53.24
|
14.90
|
6,800
|
|
4/20/2017
|
-0.80 / -1.48%
|
54.00
|
54.00
|
50.60
|
53.40
|
52.74
|
14.87
|
16,270
|
|
4/19/2017
|
+0.70 / +1.31%
|
53.50
|
54.30
|
53.10
|
54.20
|
53.64
|
15.10
|
19,240
|
|
4/18/2017
|
+1.00 / +1.90%
|
52.20
|
53.70
|
50.50
|
53.50
|
52.41
|
14.90
|
26,770
|
|
4/17/2017
|
-2.30 / -4.20%
|
54.80
|
54.80
|
52.50
|
52.50
|
53.34
|
14.62
|
31,140
|
|
4/14/2017
|
-1.90 / -3.35%
|
56.70
|
56.70
|
54.00
|
54.80
|
55.14
|
15.26
|
53,610
|
|
4/13/2017
|
+0.80 / +1.43%
|
56.00
|
56.90
|
55.90
|
56.70
|
56.18
|
15.79
|
20,860
|
|
4/12/2017
|
+1.30 / +2.38%
|
55.00
|
56.70
|
54.70
|
55.90
|
55.88
|
15.57
|
40,750
|
|
4/11/2017
|
+2.40 / +4.60%
|
51.50
|
54.70
|
51.50
|
54.60
|
53.46
|
15.21
|
51,440
|
|
4/10/2017
|
-0.30 / -0.57%
|
52.00
|
52.70
|
51.70
|
52.20
|
51.92
|
14.54
|
23,650
|
|
|