Closing price on 7/4/2016
|
|
Open |
53.00 |
High |
53.50 |
Low |
53.00 |
Volume |
1,000 |
Split-adjusted Price |
12.46 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2016
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.00
|
12.46
|
1,000
|
|
7/1/2016
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.78
|
12.34
|
360
|
|
6/30/2016
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.25
|
12.22
|
310
|
|
6/29/2016
|
+0.50 / +0.96%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.20
|
12.22
|
2,050
|
|
6/28/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
12.11
|
1,500
|
|
6/27/2016
|
+2.00 / +4.00%
|
50.50
|
52.50
|
49.50
|
52.00
|
52.31
|
12.11
|
9,960
|
|
6/24/2016
|
+0.30 / +0.60%
|
52.00
|
52.00
|
49.10
|
50.00
|
51.35
|
11.64
|
1,950
|
|
6/23/2016
|
+0.30 / +0.61%
|
49.40
|
49.70
|
49.10
|
49.70
|
49.24
|
11.57
|
1,970
|
|
6/22/2016
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.40
|
11.50
|
10
|
|
6/21/2016
|
+0.10 / +0.20%
|
49.10
|
49.50
|
48.50
|
49.00
|
49.21
|
11.41
|
630
|
|
6/20/2016
|
+0.50 / +1.03%
|
46.50
|
48.90
|
46.50
|
48.90
|
47.70
|
11.39
|
20
|
|
6/17/2016
|
-0.10 / -0.21%
|
48.00
|
48.40
|
46.10
|
48.40
|
47.79
|
11.27
|
1,360
|
|
6/16/2016
|
+0.10 / +0.21%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.25
|
11.04
|
420
|
|
6/15/2016
|
+0.40 / +0.83%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.20
|
11.01
|
130
|
|
6/14/2016
|
+0.40 / +0.84%
|
47.20
|
48.00
|
46.10
|
48.00
|
46.38
|
10.92
|
2,070
|
|
6/13/2016
|
+0.10 / +0.21%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
10.83
|
5,520
|
|
6/10/2016
|
+0.30 / +0.64%
|
47.90
|
47.90
|
47.20
|
47.50
|
47.49
|
10.81
|
2,590
|
|
6/9/2016
|
+1.00 / +2.16%
|
46.40
|
47.20
|
46.40
|
47.20
|
46.99
|
10.74
|
13,110
|
|
6/8/2016
|
0.00 / 0.00%
|
45.50
|
46.20
|
45.50
|
46.20
|
45.97
|
10.51
|
6,330
|
|
6/7/2016
|
0.00 / 0.00%
|
46.00
|
46.20
|
46.00
|
46.20
|
46.15
|
10.51
|
4,940
|
|
6/6/2016
|
+0.80 / +1.76%
|
45.10
|
46.20
|
45.10
|
46.20
|
45.65
|
10.51
|
20,060
|
|
6/3/2016
|
-0.60 / -1.30%
|
46.00
|
46.00
|
45.00
|
45.40
|
45.53
|
10.33
|
21,500
|
|
6/2/2016
|
+0.70 / +1.55%
|
45.30
|
46.00
|
44.80
|
46.00
|
45.02
|
10.47
|
18,860
|
|
6/1/2016
|
-0.50 / -1.09%
|
45.80
|
45.80
|
45.30
|
45.30
|
45.63
|
10.31
|
5,150
|
|
5/31/2016
|
+0.30 / +0.66%
|
45.00
|
45.80
|
44.80
|
45.80
|
45.19
|
10.42
|
9,560
|
|
5/30/2016
|
0.00 / 0.00%
|
44.60
|
45.50
|
44.50
|
45.50
|
45.39
|
10.35
|
4,450
|
|
5/27/2016
|
0.00 / 0.00%
|
44.50
|
46.90
|
44.50
|
45.50
|
45.45
|
10.35
|
1,320
|
|
5/26/2016
|
-1.40 / -2.99%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.85
|
10.35
|
1,700
|
|
5/25/2016
|
+0.20 / +0.43%
|
44.00
|
46.90
|
44.00
|
46.90
|
45.45
|
10.67
|
120
|
|
5/24/2016
|
+1.70 / +3.78%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
10.63
|
10
|
|
|