|
Closing price on 6/6/2022
|
|
| Open |
64.40 |
| High |
64.40 |
| Low |
63.00 |
| Volume |
42,600 |
| Split-adjusted Price |
32.53 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-1.80 / -2.78%
|
64.40
|
64.40
|
63.00
|
63.00
|
63.66
|
32.53
|
42,600
|
|
|
6/3/2022
|
-0.60 / -0.92%
|
65.70
|
65.90
|
64.00
|
64.80
|
64.83
|
33.46
|
8,800
|
|
|
6/2/2022
|
+3.60 / +5.83%
|
63.40
|
66.00
|
63.00
|
65.40
|
64.43
|
33.77
|
43,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
77.50
|
78.40
|
77.00
|
77.80
|
77.61
|
31.93
|
30,200
|
|
|
5/31/2022
|
+0.40 / +0.52%
|
77.00
|
78.50
|
77.00
|
77.80
|
77.74
|
31.93
|
29,800
|
|
|
5/30/2022
|
-0.40 / -0.51%
|
77.70
|
77.80
|
76.70
|
77.40
|
77.17
|
31.77
|
26,200
|
|
|
5/27/2022
|
-0.50 / -0.64%
|
78.50
|
79.90
|
77.80
|
77.80
|
78.60
|
31.93
|
20,600
|
|
|
5/26/2022
|
+1.20 / +1.56%
|
77.40
|
78.30
|
77.30
|
78.30
|
77.94
|
32.14
|
16,000
|
|
|
5/25/2022
|
+1.10 / +1.45%
|
76.10
|
77.50
|
76.00
|
77.10
|
76.47
|
31.64
|
37,900
|
|
|
5/24/2022
|
-0.60 / -0.78%
|
76.70
|
76.90
|
74.30
|
76.00
|
75.65
|
31.19
|
20,200
|
|
|
5/23/2022
|
-0.60 / -0.78%
|
78.70
|
79.00
|
75.90
|
76.60
|
77.34
|
31.44
|
34,200
|
|
|
5/20/2022
|
+1.80 / +2.39%
|
75.40
|
78.20
|
75.40
|
77.20
|
77.01
|
31.68
|
24,300
|
|
|
5/19/2022
|
+0.30 / +0.40%
|
72.00
|
75.50
|
71.00
|
75.40
|
74.89
|
30.95
|
23,800
|
|
|
5/18/2022
|
+2.10 / +2.88%
|
74.90
|
75.40
|
73.00
|
75.10
|
74.94
|
30.82
|
38,600
|
|
|
5/17/2022
|
+3.50 / +5.04%
|
69.50
|
73.40
|
68.90
|
73.00
|
70.86
|
29.96
|
41,900
|
|
|
5/16/2022
|
+0.50 / +0.72%
|
69.00
|
70.70
|
68.00
|
69.50
|
69.86
|
28.52
|
24,800
|
|
|
5/13/2022
|
-5.10 / -6.88%
|
74.00
|
74.70
|
69.00
|
69.00
|
72.18
|
28.32
|
79,300
|
|
|
5/12/2022
|
-4.20 / -5.36%
|
79.80
|
80.00
|
74.10
|
74.10
|
76.84
|
30.41
|
38,500
|
|
|
5/11/2022
|
+0.60 / +0.77%
|
77.90
|
79.00
|
77.60
|
78.30
|
78.00
|
32.14
|
15,400
|
|
|
5/10/2022
|
+0.50 / +0.65%
|
74.00
|
79.60
|
74.00
|
77.70
|
75.97
|
31.89
|
34,600
|
|
|
5/9/2022
|
-5.80 / -6.99%
|
82.00
|
82.10
|
77.20
|
77.20
|
78.94
|
31.68
|
39,300
|
|
|
5/6/2022
|
-2.00 / -2.35%
|
84.50
|
84.50
|
82.80
|
83.00
|
83.40
|
34.06
|
45,700
|
|
|
5/5/2022
|
-4.00 / -4.49%
|
89.00
|
89.30
|
82.80
|
85.00
|
86.16
|
34.89
|
42,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
89.20
|
89.50
|
88.00
|
89.00
|
88.83
|
36.53
|
12,700
|
|
|
4/29/2022
|
+2.30 / +2.65%
|
87.00
|
89.00
|
86.80
|
89.00
|
87.81
|
36.53
|
17,800
|
|
|
4/28/2022
|
+1.30 / +1.52%
|
85.30
|
87.00
|
85.00
|
86.70
|
86.26
|
35.58
|
14,800
|
|
|
4/27/2022
|
-1.10 / -1.27%
|
86.30
|
86.40
|
84.40
|
85.40
|
85.34
|
35.05
|
12,500
|
|
|
4/26/2022
|
+1.50 / +1.76%
|
84.00
|
87.00
|
83.80
|
86.50
|
85.10
|
35.50
|
23,300
|
|
|
4/25/2022
|
-5.00 / -5.56%
|
88.00
|
90.00
|
83.80
|
85.00
|
85.62
|
34.89
|
42,100
|
|
|
4/22/2022
|
-1.20 / -1.32%
|
91.20
|
92.00
|
87.00
|
90.00
|
89.99
|
36.94
|
38,800
|
|
|