|
Closing price on 6/17/2021
|
|
| Open |
82.10 |
| High |
83.00 |
| Low |
82.00 |
| Volume |
46,200 |
| Split-adjusted Price |
29.87 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
+4.00 / +5.07%
|
82.10
|
83.00
|
82.00
|
82.90
|
82.64
|
29.87
|
46,200
|
|
|
6/16/2021
|
+0.90 / +1.15%
|
78.10
|
78.90
|
78.00
|
78.90
|
78.59
|
28.43
|
17,000
|
|
|
6/15/2021
|
+0.30 / +0.39%
|
77.00
|
79.20
|
77.00
|
78.00
|
78.33
|
28.11
|
7,200
|
|
|
6/14/2021
|
0.00 / 0.00%
|
77.70
|
78.50
|
77.00
|
77.70
|
77.34
|
28.00
|
9,400
|
|
|
6/11/2021
|
+0.70 / +0.91%
|
77.00
|
80.00
|
76.70
|
77.70
|
77.54
|
28.00
|
12,600
|
|
|
6/10/2021
|
+0.60 / +0.79%
|
76.40
|
77.00
|
76.10
|
77.00
|
76.39
|
27.75
|
6,100
|
|
|
6/9/2021
|
+0.40 / +0.53%
|
76.00
|
77.00
|
74.50
|
76.40
|
75.78
|
27.53
|
16,100
|
|
|
6/8/2021
|
-1.00 / -1.30%
|
77.30
|
77.40
|
76.00
|
76.00
|
76.33
|
27.39
|
19,600
|
|
|
6/7/2021
|
-0.20 / -0.26%
|
77.50
|
77.50
|
76.00
|
77.00
|
76.42
|
27.75
|
14,800
|
|
|
6/4/2021
|
+0.30 / +0.39%
|
76.20
|
77.30
|
76.00
|
77.20
|
76.31
|
27.82
|
26,300
|
|
|
6/3/2021
|
+0.30 / +0.39%
|
76.10
|
78.00
|
76.10
|
76.90
|
76.44
|
27.71
|
5,900
|
|
|
6/2/2021
|
-0.10 / -0.13%
|
76.50
|
76.80
|
76.50
|
76.60
|
76.66
|
27.60
|
29,500
|
|
|
6/1/2021
|
-0.40 / -0.52%
|
77.10
|
77.20
|
76.70
|
76.70
|
76.99
|
27.64
|
69,800
|
|
|
5/31/2021
|
+0.80 / +1.05%
|
77.30
|
77.30
|
76.00
|
77.10
|
76.43
|
27.78
|
4,200
|
|
|
5/28/2021
|
-1.30 / -1.68%
|
77.10
|
77.50
|
76.30
|
76.30
|
76.73
|
27.50
|
45,900
|
|
|
5/27/2021
|
+0.10 / +0.13%
|
78.40
|
78.40
|
77.30
|
77.60
|
77.50
|
27.96
|
2,800
|
|
|
5/26/2021
|
0.00 / 0.00%
|
77.50
|
77.60
|
77.10
|
77.50
|
77.34
|
27.93
|
49,700
|
|
|
5/25/2021
|
-0.50 / -0.64%
|
78.00
|
78.40
|
77.40
|
77.50
|
77.62
|
27.93
|
58,900
|
|
|
5/24/2021
|
+0.30 / +0.39%
|
77.60
|
78.00
|
77.60
|
78.00
|
77.70
|
28.11
|
27,800
|
|
|
5/21/2021
|
+0.20 / +0.26%
|
77.50
|
77.90
|
77.00
|
77.70
|
77.23
|
28.00
|
20,200
|
|
|
5/20/2021
|
-0.50 / -0.64%
|
77.70
|
77.70
|
77.20
|
77.50
|
77.46
|
27.93
|
37,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
77.90
|
78.20
|
77.50
|
78.00
|
77.81
|
28.11
|
45,100
|
|
|
5/18/2021
|
-0.40 / -0.51%
|
78.50
|
78.60
|
77.60
|
78.00
|
77.60
|
28.11
|
19,500
|
|
|
5/17/2021
|
-0.20 / -0.25%
|
77.60
|
78.60
|
77.60
|
78.40
|
77.60
|
28.25
|
2,500
|
|
|
5/14/2021
|
+0.10 / +0.13%
|
78.50
|
78.80
|
77.20
|
78.60
|
77.78
|
28.32
|
2,400
|
|
|
5/13/2021
|
0.00 / 0.00%
|
78.10
|
78.50
|
77.50
|
78.50
|
77.73
|
28.29
|
39,200
|
|
|
5/12/2021
|
+0.20 / +0.26%
|
77.80
|
78.80
|
77.80
|
78.50
|
78.39
|
28.29
|
44,200
|
|
|
5/11/2021
|
+0.80 / +1.03%
|
78.90
|
78.90
|
77.50
|
78.30
|
78.08
|
28.22
|
16,000
|
|
|
5/10/2021
|
-0.40 / -0.51%
|
77.40
|
77.90
|
77.40
|
77.50
|
77.50
|
27.93
|
11,000
|
|
|
5/7/2021
|
-0.60 / -0.76%
|
78.00
|
78.80
|
77.40
|
77.90
|
77.85
|
28.07
|
27,700
|
|
|