Closing price on 6/16/2017
|
|
Open |
50.40 |
High |
50.40 |
Low |
49.80 |
Volume |
13,370 |
Split-adjusted Price |
14.56 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2017
|
-0.10 / -0.20%
|
50.40
|
50.40
|
49.80
|
50.30
|
50.19
|
14.56
|
13,370
|
|
6/15/2017
|
0.00 / 0.00%
|
50.40
|
50.50
|
50.20
|
50.40
|
50.33
|
14.59
|
21,120
|
|
6/14/2017
|
+0.20 / +0.40%
|
50.30
|
50.60
|
50.20
|
50.40
|
50.45
|
14.59
|
35,740
|
|
6/13/2017
|
+1.20 / +2.45%
|
49.90
|
51.80
|
49.90
|
50.20
|
50.44
|
14.53
|
29,620
|
|
6/12/2017
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.50
|
49.00
|
49.34
|
14.18
|
44,000
|
|
6/9/2017
|
+1.20 / +2.48%
|
48.30
|
49.70
|
48.30
|
49.50
|
48.75
|
14.32
|
5,620
|
|
6/8/2017
|
-1.70 / -3.40%
|
50.00
|
50.00
|
48.20
|
48.30
|
48.84
|
13.98
|
31,960
|
|
6/7/2017
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.40
|
50.00
|
49.75
|
14.47
|
8,000
|
|
6/6/2017
|
+0.10 / +0.20%
|
51.30
|
51.30
|
49.70
|
50.50
|
50.21
|
14.61
|
9,480
|
|
6/5/2017
|
+1.40 / +2.86%
|
49.00
|
50.60
|
49.00
|
50.40
|
49.95
|
14.59
|
55,080
|
|
6/2/2017
|
+0.50 / +1.03%
|
48.60
|
49.40
|
48.40
|
49.00
|
48.81
|
14.18
|
13,420
|
|
6/1/2017
|
+1.10 / +2.32%
|
47.40
|
48.60
|
47.20
|
48.50
|
47.92
|
14.04
|
32,200
|
|
5/31/2017
|
-0.40 / -0.84%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.07
|
13.72
|
20,970
|
|
5/30/2017
|
-1.70 / -3.43%
|
49.35
|
49.35
|
47.00
|
47.80
|
47.70
|
13.83
|
53,810
|
|
5/29/2017
|
-0.90 / -1.79%
|
50.40
|
50.50
|
49.50
|
49.50
|
49.91
|
14.32
|
10,760
|
|
5/26/2017
|
+0.90 / +1.82%
|
49.00
|
50.40
|
49.00
|
50.40
|
49.37
|
14.59
|
56,030
|
|
5/25/2017
|
-1.50 / -2.94%
|
51.00
|
51.00
|
49.50
|
49.50
|
50.08
|
14.32
|
18,470
|
|
5/24/2017
|
-2.40 / -4.49%
|
52.50
|
52.60
|
51.00
|
51.00
|
51.77
|
14.76
|
16,650
|
|
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
|
|
|