Closing price on 5/30/2016
|
|
Open |
44.60 |
High |
45.50 |
Low |
44.50 |
Volume |
4,450 |
Split-adjusted Price |
10.35 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2016
|
0.00 / 0.00%
|
44.60
|
45.50
|
44.50
|
45.50
|
45.39
|
10.35
|
4,450
|
|
5/27/2016
|
0.00 / 0.00%
|
44.50
|
46.90
|
44.50
|
45.50
|
45.45
|
10.35
|
1,320
|
|
5/26/2016
|
-1.40 / -2.99%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.85
|
10.35
|
1,700
|
|
5/25/2016
|
+0.20 / +0.43%
|
44.00
|
46.90
|
44.00
|
46.90
|
45.45
|
10.67
|
120
|
|
5/24/2016
|
+1.70 / +3.78%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
10.63
|
10
|
|
5/23/2016
|
-2.40 / -5.06%
|
46.60
|
46.60
|
45.00
|
45.00
|
45.78
|
10.24
|
6,160
|
|
5/20/2016
|
+0.10 / +0.21%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
10.79
|
10
|
|
5/19/2016
|
+0.20 / +0.42%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
10.76
|
10
|
|
5/18/2016
|
+0.10 / +0.21%
|
49.90
|
49.90
|
46.10
|
47.10
|
46.88
|
10.72
|
320
|
|
5/17/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.10
|
47.00
|
46.36
|
10.69
|
15,920
|
|
5/16/2016
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
10.69
|
1,020
|
|
5/13/2016
|
+0.50 / +1.09%
|
46.40
|
46.50
|
46.40
|
46.50
|
46.44
|
10.58
|
9,560
|
|
5/12/2016
|
+0.40 / +0.88%
|
46.10
|
46.10
|
46.00
|
46.00
|
46.05
|
10.47
|
30
|
|
5/11/2016
|
+0.40 / +0.88%
|
45.50
|
45.90
|
45.50
|
45.60
|
45.63
|
10.38
|
470
|
|
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
|
|
|