|
Closing price on 7/12/2022
|
|
| Open |
47.00 |
| High |
47.40 |
| Low |
46.30 |
| Volume |
69,200 |
| Split-adjusted Price |
30.06 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
-0.80 / -1.68%
|
47.00
|
47.40
|
46.30
|
46.75
|
46.68
|
30.06
|
69,200
|
|
|
7/11/2022
|
-0.05 / -0.11%
|
47.50
|
47.65
|
46.70
|
47.55
|
47.22
|
30.57
|
30,200
|
|
|
7/8/2022
|
+1.15 / +2.48%
|
47.15
|
47.60
|
46.50
|
47.60
|
47.27
|
30.61
|
19,000
|
|
|
7/7/2022
|
+0.55 / +1.20%
|
45.20
|
46.90
|
45.20
|
46.45
|
46.22
|
29.87
|
12,500
|
|
|
7/6/2022
|
-1.20 / -2.55%
|
47.10
|
47.50
|
45.90
|
45.90
|
46.82
|
29.51
|
47,300
|
|
|
7/5/2022
|
-3.50 / -6.92%
|
50.90
|
50.90
|
47.10
|
47.10
|
48.24
|
30.29
|
55,300
|
|
|
7/4/2022
|
+0.10 / +0.20%
|
50.50
|
51.20
|
49.60
|
50.60
|
50.43
|
32.54
|
9,300
|
|
|
7/1/2022
|
-0.60 / -1.17%
|
51.20
|
51.20
|
48.95
|
50.50
|
50.00
|
32.47
|
37,300
|
|
|
6/30/2022
|
+0.10 / +0.20%
|
50.00
|
51.50
|
50.00
|
51.10
|
50.75
|
32.86
|
31,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
51.10
|
52.00
|
49.50
|
51.00
|
50.57
|
32.79
|
50,200
|
|
|
6/28/2022
|
+2.50 / +5.15%
|
48.90
|
51.00
|
48.10
|
51.00
|
49.35
|
32.79
|
45,200
|
|
|
6/27/2022
|
+1.10 / +2.32%
|
47.10
|
48.50
|
47.10
|
48.50
|
47.80
|
31.19
|
45,700
|
|
|
6/24/2022
|
+0.60 / +1.28%
|
46.90
|
47.90
|
45.50
|
47.40
|
46.83
|
30.48
|
67,900
|
|
|
6/23/2022
|
+1.50 / +3.31%
|
46.00
|
46.80
|
44.70
|
46.80
|
45.50
|
30.09
|
76,800
|
|
|
6/22/2022
|
+1.40 / +3.19%
|
45.00
|
46.90
|
42.00
|
45.30
|
44.76
|
29.13
|
80,300
|
|
|
6/21/2022
|
-3.30 / -6.99%
|
44.60
|
47.70
|
43.90
|
43.90
|
45.14
|
28.23
|
115,400
|
|
|
6/20/2022
|
-3.50 / -6.90%
|
50.70
|
50.70
|
47.20
|
47.20
|
47.42
|
30.35
|
104,900
|
|
|
6/17/2022
|
-2.80 / -5.23%
|
53.00
|
53.00
|
49.80
|
50.70
|
50.23
|
32.60
|
123,100
|
|
|
6/16/2022
|
+0.30 / +0.56%
|
53.50
|
54.40
|
52.30
|
53.50
|
53.16
|
34.40
|
39,200
|
|
|
6/15/2022
|
-2.80 / -5.00%
|
56.10
|
56.60
|
52.10
|
53.20
|
53.26
|
34.21
|
125,400
|
|
|
6/14/2022
|
-0.10 / -0.18%
|
56.00
|
56.90
|
55.00
|
56.00
|
55.85
|
36.01
|
38,300
|
|
|
6/13/2022
|
-2.50 / -4.27%
|
58.00
|
58.00
|
55.00
|
56.10
|
55.84
|
36.07
|
42,800
|
|
|
6/10/2022
|
-2.90 / -4.72%
|
61.50
|
61.90
|
58.60
|
58.60
|
59.72
|
37.68
|
28,500
|
|
|
6/9/2022
|
-0.50 / -0.81%
|
62.10
|
62.10
|
61.40
|
61.50
|
61.64
|
39.54
|
9,600
|
|
|
6/8/2022
|
-0.60 / -0.96%
|
62.10
|
63.00
|
61.80
|
62.00
|
62.21
|
39.87
|
72,100
|
|
|
6/7/2022
|
-0.40 / -0.63%
|
63.10
|
63.50
|
62.00
|
62.60
|
62.63
|
40.25
|
46,200
|
|
|
6/6/2022
|
-1.80 / -2.78%
|
64.40
|
64.40
|
63.00
|
63.00
|
63.66
|
40.51
|
42,600
|
|
|
6/3/2022
|
-0.60 / -0.92%
|
65.70
|
65.90
|
64.00
|
64.80
|
64.83
|
41.67
|
8,800
|
|
|
6/2/2022
|
+3.60 / +5.83%
|
63.40
|
66.00
|
63.00
|
65.40
|
64.43
|
42.05
|
43,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
77.50
|
78.40
|
77.00
|
77.80
|
77.61
|
39.76
|
30,200
|
|
|