|
Closing price on 7/19/2024
|
|
| Open |
41.80 |
| High |
41.80 |
| Low |
41.40 |
| Volume |
18,400 |
| Split-adjusted Price |
32.97 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.20 / +0.48%
|
41.80
|
41.80
|
41.40
|
41.80
|
41.61
|
32.97
|
18,400
|
|
|
7/18/2024
|
+0.05 / +0.12%
|
41.50
|
41.60
|
41.35
|
41.60
|
41.51
|
32.82
|
13,500
|
|
|
7/17/2024
|
-0.10 / -0.24%
|
41.65
|
41.70
|
41.35
|
41.55
|
41.50
|
32.78
|
99,500
|
|
|
7/16/2024
|
+0.10 / +0.24%
|
41.55
|
41.85
|
41.40
|
41.65
|
41.56
|
32.86
|
8,500
|
|
|
7/15/2024
|
-0.25 / -0.60%
|
41.80
|
41.80
|
41.50
|
41.55
|
41.54
|
32.78
|
3,600
|
|
|
7/12/2024
|
+0.10 / +0.24%
|
41.50
|
41.80
|
41.25
|
41.80
|
41.37
|
32.97
|
18,200
|
|
|
7/11/2024
|
+0.10 / +0.24%
|
41.60
|
41.70
|
41.35
|
41.70
|
41.53
|
32.90
|
9,900
|
|
|
7/10/2024
|
+0.20 / +0.48%
|
41.60
|
41.60
|
41.30
|
41.60
|
41.44
|
32.82
|
4,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
41.40
|
41.60
|
41.30
|
41.40
|
41.38
|
32.66
|
15,500
|
|
|
7/8/2024
|
+0.20 / +0.49%
|
41.30
|
41.50
|
41.30
|
41.40
|
41.37
|
32.66
|
13,400
|
|
|
7/5/2024
|
-0.75 / -1.79%
|
42.15
|
42.15
|
41.20
|
41.20
|
41.41
|
32.50
|
21,200
|
|
|
7/4/2024
|
+0.15 / +0.36%
|
42.00
|
42.10
|
41.90
|
41.95
|
41.98
|
33.09
|
5,200
|
|
|
7/3/2024
|
+0.35 / +0.84%
|
41.65
|
41.90
|
41.45
|
41.80
|
41.61
|
32.97
|
16,000
|
|
|
7/2/2024
|
+0.05 / +0.12%
|
41.45
|
41.45
|
41.40
|
41.45
|
41.43
|
32.70
|
2,700
|
|
|
7/1/2024
|
+0.05 / +0.12%
|
41.45
|
41.50
|
41.30
|
41.40
|
41.34
|
32.66
|
12,400
|
|
|
6/28/2024
|
+0.05 / +0.12%
|
41.30
|
41.45
|
41.20
|
41.35
|
41.29
|
32.62
|
28,400
|
|
|
6/27/2024
|
-0.25 / -0.60%
|
41.60
|
41.60
|
41.30
|
41.30
|
41.45
|
32.58
|
4,000
|
|
|
6/26/2024
|
+0.05 / +0.12%
|
41.60
|
41.60
|
41.20
|
41.55
|
41.39
|
32.78
|
13,500
|
|
|
6/25/2024
|
0.00 / 0.00%
|
41.55
|
41.80
|
41.30
|
41.50
|
41.44
|
32.74
|
5,800
|
|
|
6/24/2024
|
+0.15 / +0.36%
|
41.60
|
41.60
|
41.00
|
41.50
|
41.25
|
32.74
|
43,900
|
|
|
6/21/2024
|
-0.25 / -0.60%
|
41.95
|
41.95
|
41.35
|
41.35
|
41.58
|
32.62
|
11,100
|
|
|
6/20/2024
|
-0.30 / -0.72%
|
42.35
|
42.35
|
41.30
|
41.60
|
41.47
|
32.82
|
9,700
|
|
|
6/19/2024
|
+0.15 / +0.36%
|
41.75
|
42.30
|
41.50
|
41.90
|
41.91
|
33.05
|
17,000
|
|
|
6/18/2024
|
+1.75 / +4.38%
|
40.20
|
41.75
|
40.20
|
41.75
|
41.14
|
32.94
|
56,100
|
|
|
6/17/2024
|
+1.40 / +3.63%
|
38.60
|
40.15
|
38.60
|
40.00
|
39.71
|
31.55
|
62,000
|
|
|
6/14/2024
|
-0.20 / -0.45%
|
44.85
|
45.00
|
44.60
|
44.60
|
44.81
|
30.44
|
26,200
|
|
|
6/13/2024
|
+0.80 / +1.82%
|
44.10
|
44.80
|
44.10
|
44.80
|
44.41
|
30.57
|
63,900
|
|
|
6/12/2024
|
-0.40 / -0.90%
|
43.90
|
44.70
|
43.90
|
44.00
|
44.44
|
30.03
|
44,900
|
|
|
6/11/2024
|
-0.50 / -1.11%
|
44.20
|
44.50
|
43.80
|
44.40
|
44.07
|
30.30
|
30,800
|
|
|
6/10/2024
|
+0.15 / +0.34%
|
44.20
|
44.95
|
44.00
|
44.90
|
44.19
|
30.64
|
38,300
|
|
|