Closing price on 8/17/2017
|
|
Open |
49.00 |
High |
50.00 |
Low |
49.00 |
Volume |
17,790 |
Split-adjusted Price |
14.41 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2017
|
-0.20 / -0.40%
|
49.00
|
50.00
|
49.00
|
49.80
|
49.41
|
14.41
|
17,790
|
|
8/16/2017
|
+0.85 / +1.73%
|
49.15
|
50.00
|
49.15
|
50.00
|
49.59
|
14.47
|
14,500
|
|
8/15/2017
|
-0.85 / -1.70%
|
49.50
|
50.00
|
49.00
|
49.15
|
49.33
|
14.22
|
14,860
|
|
8/14/2017
|
+0.80 / +1.63%
|
50.20
|
50.20
|
50.00
|
50.00
|
50.10
|
14.47
|
1,630
|
|
8/11/2017
|
-0.80 / -1.60%
|
50.00
|
50.20
|
49.20
|
49.20
|
49.77
|
14.24
|
8,620
|
|
8/10/2017
|
+0.30 / +0.60%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.82
|
14.47
|
5,580
|
|
8/9/2017
|
-0.10 / -0.20%
|
49.50
|
49.85
|
49.00
|
49.70
|
49.28
|
14.38
|
25,770
|
|
8/8/2017
|
-0.20 / -0.40%
|
49.50
|
49.90
|
49.30
|
49.80
|
49.49
|
14.41
|
21,480
|
|
8/7/2017
|
-0.30 / -0.60%
|
50.30
|
50.30
|
49.50
|
50.00
|
49.67
|
14.47
|
19,530
|
|
8/4/2017
|
+0.10 / +0.20%
|
50.10
|
50.40
|
49.55
|
50.30
|
49.95
|
14.56
|
10,630
|
|
8/3/2017
|
+0.20 / +0.40%
|
50.00
|
50.80
|
49.20
|
50.20
|
49.86
|
14.53
|
14,740
|
|
8/2/2017
|
-1.30 / -2.53%
|
50.90
|
51.30
|
50.00
|
50.00
|
50.16
|
14.47
|
18,280
|
|
8/1/2017
|
+0.50 / +0.98%
|
50.80
|
52.50
|
50.50
|
51.30
|
51.04
|
14.85
|
36,110
|
|
7/31/2017
|
+0.80 / +1.60%
|
49.60
|
50.80
|
49.60
|
50.80
|
50.26
|
14.70
|
5,400
|
|
7/28/2017
|
-0.90 / -1.77%
|
50.90
|
51.90
|
49.70
|
50.00
|
50.14
|
14.47
|
50,860
|
|
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
|
|
|