|
Closing price on 7/4/2022
|
|
| Open |
50.50 |
| High |
51.20 |
| Low |
49.60 |
| Volume |
9,300 |
| Split-adjusted Price |
26.69 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.10 / +0.20%
|
50.50
|
51.20
|
49.60
|
50.60
|
50.43
|
26.69
|
9,300
|
|
|
7/1/2022
|
-0.60 / -1.17%
|
51.20
|
51.20
|
48.95
|
50.50
|
50.00
|
26.64
|
37,300
|
|
|
6/30/2022
|
+0.10 / +0.20%
|
50.00
|
51.50
|
50.00
|
51.10
|
50.75
|
26.95
|
31,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
51.10
|
52.00
|
49.50
|
51.00
|
50.57
|
26.90
|
50,200
|
|
|
6/28/2022
|
+2.50 / +5.15%
|
48.90
|
51.00
|
48.10
|
51.00
|
49.35
|
26.90
|
45,200
|
|
|
6/27/2022
|
+1.10 / +2.32%
|
47.10
|
48.50
|
47.10
|
48.50
|
47.80
|
25.58
|
45,700
|
|
|
6/24/2022
|
+0.60 / +1.28%
|
46.90
|
47.90
|
45.50
|
47.40
|
46.83
|
25.00
|
67,900
|
|
|
6/23/2022
|
+1.50 / +3.31%
|
46.00
|
46.80
|
44.70
|
46.80
|
45.50
|
24.68
|
76,800
|
|
|
6/22/2022
|
+1.40 / +3.19%
|
45.00
|
46.90
|
42.00
|
45.30
|
44.76
|
23.89
|
80,300
|
|
|
6/21/2022
|
-3.30 / -6.99%
|
44.60
|
47.70
|
43.90
|
43.90
|
45.14
|
23.15
|
115,400
|
|
|
6/20/2022
|
-3.50 / -6.90%
|
50.70
|
50.70
|
47.20
|
47.20
|
47.42
|
24.90
|
104,900
|
|
|
6/17/2022
|
-2.80 / -5.23%
|
53.00
|
53.00
|
49.80
|
50.70
|
50.23
|
26.74
|
123,100
|
|
|
6/16/2022
|
+0.30 / +0.56%
|
53.50
|
54.40
|
52.30
|
53.50
|
53.16
|
28.22
|
39,200
|
|
|
6/15/2022
|
-2.80 / -5.00%
|
56.10
|
56.60
|
52.10
|
53.20
|
53.26
|
28.06
|
125,400
|
|
|
6/14/2022
|
-0.10 / -0.18%
|
56.00
|
56.90
|
55.00
|
56.00
|
55.85
|
29.54
|
38,300
|
|
|
6/13/2022
|
-2.50 / -4.27%
|
58.00
|
58.00
|
55.00
|
56.10
|
55.84
|
29.59
|
42,800
|
|
|
6/10/2022
|
-2.90 / -4.72%
|
61.50
|
61.90
|
58.60
|
58.60
|
59.72
|
30.91
|
28,500
|
|
|
6/9/2022
|
-0.50 / -0.81%
|
62.10
|
62.10
|
61.40
|
61.50
|
61.64
|
32.44
|
9,600
|
|
|
6/8/2022
|
-0.60 / -0.96%
|
62.10
|
63.00
|
61.80
|
62.00
|
62.21
|
32.70
|
72,100
|
|
|
6/7/2022
|
-0.40 / -0.63%
|
63.10
|
63.50
|
62.00
|
62.60
|
62.63
|
33.02
|
46,200
|
|
|
6/6/2022
|
-1.80 / -2.78%
|
64.40
|
64.40
|
63.00
|
63.00
|
63.66
|
33.23
|
42,600
|
|
|
6/3/2022
|
-0.60 / -0.92%
|
65.70
|
65.90
|
64.00
|
64.80
|
64.83
|
34.18
|
8,800
|
|
|
6/2/2022
|
+3.60 / +5.83%
|
63.40
|
66.00
|
63.00
|
65.40
|
64.43
|
34.49
|
43,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
77.50
|
78.40
|
77.00
|
77.80
|
77.61
|
32.62
|
30,200
|
|
|
5/31/2022
|
+0.40 / +0.52%
|
77.00
|
78.50
|
77.00
|
77.80
|
77.74
|
32.62
|
29,800
|
|
|
5/30/2022
|
-0.40 / -0.51%
|
77.70
|
77.80
|
76.70
|
77.40
|
77.17
|
32.45
|
26,200
|
|
|
5/27/2022
|
-0.50 / -0.64%
|
78.50
|
79.90
|
77.80
|
77.80
|
78.60
|
32.62
|
20,600
|
|
|
5/26/2022
|
+1.20 / +1.56%
|
77.40
|
78.30
|
77.30
|
78.30
|
77.94
|
32.83
|
16,000
|
|
|
5/25/2022
|
+1.10 / +1.45%
|
76.10
|
77.50
|
76.00
|
77.10
|
76.47
|
32.32
|
37,900
|
|
|
5/24/2022
|
-0.60 / -0.78%
|
76.70
|
76.90
|
74.30
|
76.00
|
75.65
|
31.86
|
20,200
|
|
|