Closing price on 5/9/2022
|
|
Open |
82.00 |
High |
82.10 |
Low |
77.20 |
Volume |
39,300 |
Split-adjusted Price |
41.03 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2022
|
-5.80 / -6.99%
|
82.00
|
82.10
|
77.20
|
77.20
|
78.94
|
41.03
|
39,300
|
|
5/6/2022
|
-2.00 / -2.35%
|
84.50
|
84.50
|
82.80
|
83.00
|
83.40
|
44.11
|
45,700
|
|
5/5/2022
|
-4.00 / -4.49%
|
89.00
|
89.30
|
82.80
|
85.00
|
86.16
|
45.17
|
42,900
|
|
5/4/2022
|
0.00 / 0.00%
|
89.20
|
89.50
|
88.00
|
89.00
|
88.83
|
47.30
|
12,700
|
|
4/29/2022
|
+2.30 / +2.65%
|
87.00
|
89.00
|
86.80
|
89.00
|
87.81
|
47.30
|
17,800
|
|
4/28/2022
|
+1.30 / +1.52%
|
85.30
|
87.00
|
85.00
|
86.70
|
86.26
|
46.08
|
14,800
|
|
4/27/2022
|
-1.10 / -1.27%
|
86.30
|
86.40
|
84.40
|
85.40
|
85.34
|
45.38
|
12,500
|
|
4/26/2022
|
+1.50 / +1.76%
|
84.00
|
87.00
|
83.80
|
86.50
|
85.10
|
45.97
|
23,300
|
|
4/25/2022
|
-5.00 / -5.56%
|
88.00
|
90.00
|
83.80
|
85.00
|
85.62
|
45.17
|
42,100
|
|
4/22/2022
|
-1.20 / -1.32%
|
91.20
|
92.00
|
87.00
|
90.00
|
89.99
|
47.83
|
38,800
|
|
4/21/2022
|
+0.10 / +0.11%
|
91.10
|
91.20
|
88.50
|
91.20
|
89.80
|
48.47
|
46,800
|
|
4/20/2022
|
-1.40 / -1.51%
|
92.00
|
92.80
|
90.80
|
91.10
|
91.40
|
48.41
|
30,400
|
|
4/19/2022
|
+0.50 / +0.54%
|
92.00
|
93.80
|
91.70
|
92.50
|
92.49
|
49.16
|
23,800
|
|
4/18/2022
|
-0.10 / -0.11%
|
92.00
|
92.00
|
90.50
|
92.00
|
91.31
|
48.89
|
37,100
|
|
4/15/2022
|
-1.80 / -1.92%
|
94.80
|
94.80
|
92.10
|
92.10
|
93.82
|
48.95
|
29,800
|
|
4/14/2022
|
+0.40 / +0.43%
|
93.50
|
94.40
|
92.00
|
93.90
|
93.75
|
49.90
|
29,600
|
|
4/13/2022
|
+2.50 / +2.75%
|
91.10
|
93.50
|
90.00
|
93.50
|
91.87
|
49.69
|
38,100
|
|
4/12/2022
|
-0.60 / -0.66%
|
91.20
|
92.00
|
90.00
|
91.00
|
91.22
|
48.36
|
48,300
|
|
4/8/2022
|
-1.70 / -1.82%
|
93.20
|
94.00
|
91.60
|
91.60
|
92.68
|
48.68
|
24,300
|
|
4/7/2022
|
-0.60 / -0.64%
|
95.30
|
96.40
|
93.30
|
93.30
|
95.12
|
49.58
|
30,400
|
|
4/6/2022
|
+1.90 / +2.07%
|
92.00
|
95.30
|
91.00
|
93.90
|
92.85
|
49.90
|
52,100
|
|
4/5/2022
|
-1.00 / -1.08%
|
93.00
|
93.00
|
92.00
|
92.00
|
92.04
|
48.89
|
16,900
|
|
4/4/2022
|
0.00 / 0.00%
|
93.20
|
93.60
|
92.70
|
93.00
|
93.10
|
49.42
|
14,600
|
|
4/1/2022
|
+5.00 / +5.68%
|
89.40
|
94.10
|
88.90
|
93.00
|
92.59
|
49.42
|
88,000
|
|
3/31/2022
|
+0.10 / +0.11%
|
87.10
|
88.30
|
87.00
|
88.00
|
87.83
|
46.77
|
14,700
|
|
3/30/2022
|
-0.60 / -0.68%
|
88.40
|
90.00
|
87.70
|
87.90
|
88.24
|
46.71
|
17,600
|
|
3/29/2022
|
+0.60 / +0.68%
|
89.90
|
89.90
|
87.40
|
88.50
|
88.09
|
47.03
|
21,500
|
|
3/28/2022
|
+1.00 / +1.15%
|
88.20
|
90.00
|
87.00
|
87.90
|
88.53
|
46.71
|
76,500
|
|
3/25/2022
|
+2.40 / +2.84%
|
84.50
|
87.00
|
84.50
|
86.90
|
85.78
|
46.18
|
35,400
|
|
3/24/2022
|
+0.90 / +1.08%
|
85.10
|
85.10
|
83.20
|
84.50
|
83.57
|
44.91
|
26,500
|
|
|