|
Closing price on 5/9/2025
|
|
| Open |
54.30 |
| High |
54.80 |
| Low |
53.30 |
| Volume |
45,900 |
| Split-adjusted Price |
53.40 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.80 / -1.48%
|
54.30
|
54.80
|
53.30
|
53.40
|
53.85
|
53.40
|
45,900
|
|
|
5/8/2025
|
+1.20 / +2.26%
|
53.00
|
54.60
|
53.00
|
54.20
|
53.88
|
54.20
|
12,600
|
|
|
5/7/2025
|
-0.80 / -1.49%
|
53.80
|
53.80
|
53.00
|
53.00
|
53.25
|
53.00
|
54,400
|
|
|
5/6/2025
|
+2.00 / +3.86%
|
52.30
|
55.30
|
52.30
|
53.80
|
53.90
|
53.80
|
63,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
51.90
|
52.80
|
51.50
|
51.80
|
51.76
|
51.80
|
47,900
|
|
|
4/29/2025
|
-0.10 / -0.19%
|
51.90
|
52.30
|
51.40
|
51.80
|
51.90
|
51.80
|
114,600
|
|
|
4/28/2025
|
-0.50 / -0.95%
|
52.40
|
53.00
|
51.80
|
51.90
|
52.15
|
51.90
|
24,600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.40
|
52.38
|
52.40
|
23,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
52.70
|
53.30
|
52.00
|
52.40
|
52.48
|
52.40
|
45,800
|
|
|
4/23/2025
|
-0.10 / -0.19%
|
53.90
|
53.90
|
52.20
|
52.40
|
52.91
|
52.40
|
70,700
|
|
|
4/22/2025
|
-1.40 / -2.60%
|
53.90
|
54.00
|
51.00
|
52.50
|
53.05
|
52.50
|
111,200
|
|
|
4/21/2025
|
-0.20 / -0.37%
|
54.10
|
56.50
|
53.70
|
53.90
|
54.17
|
53.90
|
65,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
54.20
|
55.50
|
54.10
|
54.10
|
54.36
|
54.10
|
74,000
|
|
|
4/17/2025
|
+0.10 / +0.19%
|
54.00
|
54.30
|
53.60
|
54.10
|
53.92
|
54.10
|
47,400
|
|
|
4/16/2025
|
-0.20 / -0.37%
|
53.50
|
56.30
|
53.50
|
54.00
|
54.96
|
54.00
|
53,900
|
|
|
4/15/2025
|
-2.00 / -3.56%
|
55.10
|
55.70
|
54.20
|
54.20
|
54.75
|
54.20
|
58,000
|
|
|
4/14/2025
|
+0.20 / +0.36%
|
57.30
|
57.30
|
55.40
|
56.20
|
55.88
|
56.20
|
65,900
|
|
|
4/11/2025
|
+2.90 / +5.46%
|
56.50
|
56.50
|
52.40
|
56.00
|
55.15
|
56.00
|
203,200
|
|
|
4/10/2025
|
+3.40 / +6.84%
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
5,500
|
|
|
4/9/2025
|
-1.10 / -2.17%
|
47.25
|
50.10
|
47.25
|
49.70
|
48.36
|
49.70
|
279,400
|
|
|
4/8/2025
|
-3.80 / -6.96%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
68,900
|
|
|
4/4/2025
|
-4.10 / -6.98%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
23,800
|
|
|
4/3/2025
|
-4.40 / -6.97%
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
108,000
|
|
|
4/2/2025
|
+1.30 / +2.10%
|
62.30
|
63.20
|
61.70
|
63.10
|
62.80
|
63.10
|
33,100
|
|
|
4/1/2025
|
-1.60 / -2.52%
|
63.00
|
63.50
|
60.70
|
61.80
|
61.37
|
61.80
|
126,200
|
|
|
3/31/2025
|
+0.40 / +0.63%
|
62.80
|
64.20
|
62.00
|
63.40
|
62.93
|
63.40
|
47,000
|
|
|
3/28/2025
|
-3.00 / -4.55%
|
65.60
|
65.60
|
63.00
|
63.00
|
63.95
|
63.00
|
80,100
|
|
|
3/27/2025
|
-0.70 / -1.05%
|
66.70
|
68.30
|
65.90
|
66.00
|
66.90
|
66.00
|
65,100
|
|
|
3/26/2025
|
+3.90 / +6.21%
|
62.80
|
67.10
|
62.80
|
66.70
|
66.47
|
66.70
|
432,600
|
|
|
3/25/2025
|
+1.10 / +1.78%
|
61.70
|
63.00
|
61.50
|
62.80
|
62.50
|
62.80
|
67,900
|
|
|