|
Closing price on 7/17/2023
|
|
| Open |
41.60 |
| High |
41.85 |
| Low |
41.50 |
| Volume |
25,300 |
| Split-adjusted Price |
32.94 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
0.00 / 0.00%
|
41.60
|
41.85
|
41.50
|
41.60
|
41.63
|
32.94
|
25,300
|
|
|
7/14/2023
|
-0.05 / -0.12%
|
41.65
|
42.00
|
41.00
|
41.60
|
41.58
|
32.94
|
39,100
|
|
|
7/13/2023
|
-0.55 / -1.30%
|
42.00
|
42.00
|
41.65
|
41.65
|
41.77
|
32.98
|
25,200
|
|
|
7/12/2023
|
-0.25 / -0.59%
|
42.45
|
42.50
|
41.85
|
42.20
|
42.10
|
33.42
|
22,600
|
|
|
7/11/2023
|
+0.75 / +1.80%
|
41.75
|
42.50
|
41.70
|
42.45
|
41.95
|
33.62
|
50,300
|
|
|
7/10/2023
|
+0.05 / +0.12%
|
41.70
|
42.00
|
41.40
|
41.70
|
41.66
|
33.02
|
31,200
|
|
|
7/7/2023
|
+0.05 / +0.12%
|
41.60
|
41.70
|
41.35
|
41.65
|
41.54
|
32.98
|
5,400
|
|
|
7/6/2023
|
-0.25 / -0.60%
|
41.95
|
41.95
|
41.40
|
41.60
|
41.63
|
32.94
|
26,600
|
|
|
7/5/2023
|
+0.60 / +1.45%
|
41.25
|
41.95
|
41.25
|
41.85
|
41.57
|
33.14
|
27,900
|
|
|
7/4/2023
|
+0.15 / +0.36%
|
41.10
|
41.25
|
41.00
|
41.25
|
41.20
|
32.67
|
10,300
|
|
|
7/3/2023
|
+0.10 / +0.24%
|
41.00
|
41.35
|
40.90
|
41.10
|
41.03
|
32.55
|
27,300
|
|
|
6/30/2023
|
+0.05 / +0.12%
|
41.35
|
41.35
|
40.80
|
41.00
|
41.02
|
32.47
|
15,200
|
|
|
6/29/2023
|
+0.10 / +0.24%
|
40.85
|
41.25
|
40.80
|
40.95
|
41.01
|
32.43
|
22,200
|
|
|
6/28/2023
|
-0.45 / -1.09%
|
40.90
|
41.25
|
40.85
|
40.85
|
41.00
|
32.35
|
19,900
|
|
|
6/27/2023
|
+0.05 / +0.12%
|
41.25
|
41.35
|
41.00
|
41.30
|
41.17
|
32.71
|
22,200
|
|
|
6/26/2023
|
-0.65 / -1.55%
|
41.50
|
41.85
|
41.10
|
41.25
|
41.33
|
32.67
|
19,400
|
|
|
6/23/2023
|
+0.10 / +0.24%
|
41.90
|
41.95
|
41.00
|
41.90
|
41.54
|
33.18
|
31,900
|
|
|
6/22/2023
|
0.00 / 0.00%
|
41.45
|
41.80
|
41.05
|
41.80
|
41.44
|
33.10
|
11,300
|
|
|
6/21/2023
|
-0.35 / -0.83%
|
42.20
|
42.20
|
41.40
|
41.80
|
41.68
|
33.10
|
23,600
|
|
|
6/20/2023
|
+0.05 / +0.12%
|
42.20
|
42.30
|
41.80
|
42.15
|
42.15
|
33.38
|
12,300
|
|
|
6/19/2023
|
+0.15 / +0.36%
|
41.95
|
42.10
|
41.70
|
42.10
|
41.86
|
33.34
|
13,500
|
|
|
6/16/2023
|
+1.35 / +3.33%
|
40.80
|
42.05
|
40.80
|
41.95
|
41.55
|
33.22
|
27,500
|
|
|
6/15/2023
|
+0.35 / +0.87%
|
40.95
|
40.95
|
40.25
|
40.60
|
40.51
|
32.15
|
4,400
|
|
|
6/14/2023
|
+0.20 / +0.42%
|
46.90
|
47.65
|
46.90
|
47.30
|
47.10
|
31.88
|
47,600
|
|
|
6/13/2023
|
-0.55 / -1.15%
|
47.65
|
47.65
|
46.90
|
47.10
|
47.24
|
31.75
|
56,700
|
|
|
6/12/2023
|
-0.35 / -0.73%
|
47.50
|
48.10
|
47.40
|
47.65
|
47.68
|
32.12
|
23,400
|
|
|
6/9/2023
|
-0.45 / -0.93%
|
48.45
|
48.45
|
47.20
|
48.00
|
47.84
|
32.36
|
36,700
|
|
|
6/8/2023
|
+0.05 / +0.10%
|
48.00
|
49.00
|
48.00
|
48.45
|
48.70
|
32.66
|
14,600
|
|
|
6/7/2023
|
+0.70 / +1.47%
|
47.65
|
48.50
|
47.65
|
48.40
|
48.01
|
32.63
|
34,900
|
|
|
6/6/2023
|
+0.05 / +0.10%
|
47.60
|
47.70
|
47.50
|
47.70
|
47.52
|
32.15
|
42,100
|
|
|