|
Closing price on 6/17/2024
|
|
| Open |
38.60 |
| High |
40.15 |
| Low |
38.60 |
| Volume |
62,000 |
| Split-adjusted Price |
38.47 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
+1.40 / +3.63%
|
38.60
|
40.15
|
38.60
|
40.00
|
39.71
|
38.47
|
62,000
|
|
|
6/14/2024
|
-0.20 / -0.45%
|
44.85
|
45.00
|
44.60
|
44.60
|
44.81
|
37.11
|
26,200
|
|
|
6/13/2024
|
+0.80 / +1.82%
|
44.10
|
44.80
|
44.10
|
44.80
|
44.41
|
37.27
|
63,900
|
|
|
6/12/2024
|
-0.40 / -0.90%
|
43.90
|
44.70
|
43.90
|
44.00
|
44.44
|
36.61
|
44,900
|
|
|
6/11/2024
|
-0.50 / -1.11%
|
44.20
|
44.50
|
43.80
|
44.40
|
44.07
|
36.94
|
30,800
|
|
|
6/10/2024
|
+0.15 / +0.34%
|
44.20
|
44.95
|
44.00
|
44.90
|
44.19
|
37.36
|
38,300
|
|
|
6/7/2024
|
-0.05 / -0.11%
|
44.85
|
45.00
|
44.60
|
44.75
|
44.80
|
37.23
|
16,500
|
|
|
6/6/2024
|
+0.60 / +1.36%
|
44.20
|
44.80
|
44.20
|
44.80
|
44.59
|
37.27
|
17,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
44.30
|
44.40
|
43.90
|
44.20
|
44.09
|
36.77
|
20,700
|
|
|
6/4/2024
|
+0.25 / +0.57%
|
44.00
|
44.20
|
43.80
|
44.20
|
43.93
|
36.77
|
24,500
|
|
|
6/3/2024
|
+0.15 / +0.34%
|
43.80
|
44.00
|
43.50
|
43.95
|
43.83
|
36.57
|
18,200
|
|
|
5/31/2024
|
+0.55 / +1.27%
|
43.30
|
43.80
|
43.00
|
43.80
|
43.66
|
36.44
|
9,500
|
|
|
5/30/2024
|
+0.25 / +0.58%
|
42.95
|
43.80
|
42.80
|
43.25
|
43.21
|
35.98
|
3,200
|
|
|
5/29/2024
|
0.00 / 0.00%
|
43.05
|
43.35
|
42.70
|
43.00
|
42.98
|
35.78
|
7,900
|
|
|
5/28/2024
|
+0.20 / +0.47%
|
42.80
|
43.00
|
42.20
|
43.00
|
42.80
|
35.78
|
21,000
|
|
|
5/27/2024
|
-0.45 / -1.04%
|
43.75
|
43.75
|
42.60
|
42.80
|
42.81
|
35.61
|
12,400
|
|
|
5/24/2024
|
-0.45 / -1.03%
|
43.40
|
43.85
|
42.70
|
43.25
|
43.28
|
35.98
|
16,800
|
|
|
5/23/2024
|
-0.10 / -0.23%
|
43.65
|
43.75
|
43.45
|
43.70
|
43.62
|
36.36
|
15,200
|
|
|
5/22/2024
|
-0.10 / -0.23%
|
43.85
|
43.90
|
43.65
|
43.80
|
43.78
|
36.44
|
4,300
|
|
|
5/21/2024
|
+0.10 / +0.23%
|
43.95
|
43.95
|
43.60
|
43.90
|
43.81
|
36.52
|
4,800
|
|
|
5/20/2024
|
+0.20 / +0.46%
|
43.60
|
43.85
|
43.55
|
43.80
|
43.71
|
36.44
|
9,200
|
|
|
5/17/2024
|
+0.25 / +0.58%
|
43.35
|
43.70
|
43.35
|
43.60
|
43.55
|
36.28
|
12,400
|
|
|
5/16/2024
|
+0.05 / +0.12%
|
43.30
|
43.40
|
42.80
|
43.35
|
43.05
|
36.07
|
19,400
|
|
|
5/15/2024
|
+0.20 / +0.46%
|
42.90
|
43.30
|
42.90
|
43.30
|
43.17
|
36.03
|
8,200
|
|
|
5/14/2024
|
+0.10 / +0.23%
|
43.00
|
43.10
|
42.80
|
43.10
|
42.96
|
35.86
|
11,500
|
|
|
5/13/2024
|
0.00 / 0.00%
|
42.80
|
43.30
|
42.80
|
43.00
|
42.98
|
35.78
|
5,100
|
|
|
5/10/2024
|
+0.45 / +1.06%
|
42.50
|
43.10
|
42.45
|
43.00
|
42.84
|
35.78
|
12,700
|
|
|
5/9/2024
|
-0.40 / -0.93%
|
43.30
|
43.30
|
42.30
|
42.55
|
42.59
|
35.40
|
8,600
|
|
|
5/8/2024
|
0.00 / 0.00%
|
43.85
|
43.85
|
42.65
|
42.95
|
42.77
|
35.73
|
10,000
|
|
|
5/7/2024
|
+0.45 / +1.06%
|
42.80
|
43.25
|
42.50
|
42.95
|
42.86
|
35.73
|
21,700
|
|
|