Closing price on 7/27/2017
|
|
Open |
51.50 |
High |
51.90 |
Low |
50.50 |
Volume |
20,830 |
Split-adjusted Price |
14.73 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2017
|
-1.10 / -2.12%
|
51.50
|
51.90
|
50.50
|
50.90
|
50.94
|
14.73
|
20,830
|
|
7/26/2017
|
-0.80 / -1.52%
|
52.50
|
52.80
|
51.50
|
52.00
|
52.25
|
15.05
|
18,470
|
|
7/25/2017
|
-0.20 / -0.38%
|
53.00
|
53.50
|
52.50
|
52.80
|
53.03
|
15.28
|
31,020
|
|
7/24/2017
|
-0.20 / -0.38%
|
53.40
|
53.40
|
52.60
|
53.00
|
52.95
|
15.34
|
17,470
|
|
7/21/2017
|
+0.10 / +0.19%
|
53.20
|
53.30
|
52.50
|
53.20
|
52.83
|
15.40
|
12,380
|
|
7/20/2017
|
+0.20 / +0.38%
|
53.00
|
53.10
|
52.00
|
53.10
|
52.92
|
15.37
|
16,760
|
|
7/19/2017
|
+0.40 / +0.76%
|
52.50
|
52.90
|
52.10
|
52.90
|
52.53
|
15.31
|
8,490
|
|
7/18/2017
|
0.00 / 0.00%
|
51.30
|
52.50
|
51.30
|
52.50
|
52.14
|
15.19
|
6,790
|
|
7/17/2017
|
-0.50 / -0.94%
|
53.00
|
53.00
|
51.40
|
52.50
|
52.21
|
15.19
|
14,900
|
|
7/14/2017
|
-0.10 / -0.19%
|
53.70
|
53.70
|
52.60
|
53.00
|
53.09
|
15.34
|
11,830
|
|
7/13/2017
|
+0.60 / +1.14%
|
52.50
|
53.10
|
52.50
|
53.10
|
52.72
|
15.37
|
25,700
|
|
7/12/2017
|
0.00 / 0.00%
|
52.50
|
53.40
|
51.60
|
52.50
|
52.16
|
15.19
|
33,050
|
|
7/11/2017
|
+0.50 / +0.96%
|
51.30
|
52.90
|
51.30
|
52.50
|
51.97
|
15.19
|
28,420
|
|
7/10/2017
|
+2.00 / +4.00%
|
50.00
|
53.00
|
50.00
|
52.00
|
51.70
|
15.05
|
63,620
|
|
7/7/2017
|
0.00 / 0.00%
|
50.00
|
50.30
|
49.90
|
50.00
|
50.04
|
14.47
|
11,250
|
|
7/6/2017
|
0.00 / 0.00%
|
50.00
|
50.40
|
49.80
|
50.00
|
50.00
|
14.47
|
15,660
|
|
7/5/2017
|
0.00 / 0.00%
|
50.40
|
50.40
|
49.80
|
50.00
|
50.00
|
14.47
|
8,620
|
|
7/4/2017
|
+0.40 / +0.81%
|
49.50
|
50.20
|
49.50
|
50.00
|
49.95
|
14.47
|
10,750
|
|
7/3/2017
|
-0.70 / -1.39%
|
49.90
|
50.30
|
49.30
|
49.60
|
49.63
|
14.35
|
29,820
|
|
6/30/2017
|
-0.40 / -0.79%
|
51.00
|
51.00
|
49.70
|
50.30
|
50.06
|
14.56
|
60,470
|
|
6/29/2017
|
-0.30 / -0.59%
|
51.00
|
51.80
|
50.20
|
50.70
|
50.61
|
14.67
|
21,220
|
|
6/28/2017
|
+1.50 / +3.03%
|
49.60
|
51.20
|
49.40
|
51.00
|
50.25
|
14.76
|
32,260
|
|
6/27/2017
|
-0.20 / -0.40%
|
49.15
|
49.70
|
49.15
|
49.50
|
49.49
|
14.32
|
12,790
|
|
6/26/2017
|
+0.10 / +0.20%
|
49.20
|
49.70
|
49.00
|
49.70
|
49.29
|
14.38
|
21,810
|
|
6/23/2017
|
+0.10 / +0.20%
|
49.70
|
49.70
|
49.50
|
49.60
|
49.58
|
14.35
|
4,800
|
|
6/22/2017
|
+0.70 / +1.43%
|
49.00
|
49.70
|
49.00
|
49.50
|
49.49
|
14.32
|
5,900
|
|
6/21/2017
|
-1.20 / -2.40%
|
49.90
|
49.90
|
48.80
|
48.80
|
49.06
|
14.12
|
31,940
|
|
6/20/2017
|
-0.10 / -0.20%
|
50.10
|
50.40
|
49.60
|
50.00
|
49.87
|
14.47
|
18,550
|
|
6/19/2017
|
-0.20 / -0.40%
|
50.00
|
50.20
|
49.90
|
50.10
|
50.04
|
14.50
|
13,270
|
|
6/16/2017
|
-0.10 / -0.20%
|
50.40
|
50.40
|
49.80
|
50.30
|
50.19
|
14.56
|
13,370
|
|
|