Closing price on 8/18/2022
|
|
Open |
55.30 |
High |
55.30 |
Low |
54.50 |
Volume |
15,500 |
Split-adjusted Price |
36.77 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2022
|
0.00 / 0.00%
|
55.30
|
55.30
|
54.50
|
55.00
|
54.85
|
36.77
|
15,500
|
|
8/17/2022
|
+0.30 / +0.55%
|
55.00
|
56.00
|
55.00
|
55.00
|
55.44
|
36.77
|
53,900
|
|
8/16/2022
|
-0.50 / -0.91%
|
55.20
|
55.50
|
54.50
|
54.70
|
54.84
|
36.57
|
34,000
|
|
8/15/2022
|
-0.30 / -0.54%
|
55.50
|
56.50
|
55.10
|
55.20
|
55.55
|
36.91
|
21,000
|
|
8/12/2022
|
+0.30 / +0.54%
|
55.40
|
55.60
|
54.50
|
55.50
|
55.44
|
37.11
|
32,000
|
|
8/11/2022
|
+0.70 / +1.28%
|
54.60
|
55.80
|
54.10
|
55.20
|
55.23
|
36.91
|
80,700
|
|
8/10/2022
|
-1.10 / -1.98%
|
55.60
|
55.80
|
54.50
|
54.50
|
55.09
|
36.44
|
22,900
|
|
8/9/2022
|
+0.60 / +1.09%
|
54.90
|
56.40
|
54.20
|
55.60
|
55.47
|
37.17
|
64,900
|
|
8/8/2022
|
+0.10 / +0.18%
|
56.00
|
56.20
|
54.50
|
55.00
|
55.35
|
36.77
|
32,100
|
|
8/5/2022
|
-0.60 / -1.08%
|
55.40
|
55.60
|
54.60
|
54.90
|
55.10
|
36.71
|
44,500
|
|
8/4/2022
|
+0.80 / +1.46%
|
55.00
|
56.00
|
54.00
|
55.50
|
55.21
|
37.11
|
46,900
|
|
8/3/2022
|
+2.50 / +4.79%
|
52.20
|
54.80
|
51.60
|
54.70
|
53.24
|
36.57
|
80,400
|
|
8/2/2022
|
+1.50 / +2.96%
|
51.00
|
52.50
|
50.70
|
52.20
|
51.45
|
34.90
|
50,600
|
|
8/1/2022
|
+0.70 / +1.40%
|
50.00
|
51.00
|
50.00
|
50.70
|
50.68
|
33.90
|
35,900
|
|
7/29/2022
|
-1.30 / -2.53%
|
51.90
|
52.00
|
49.80
|
50.00
|
50.20
|
33.43
|
35,900
|
|
7/28/2022
|
+0.90 / +1.79%
|
50.70
|
51.50
|
50.00
|
51.30
|
50.83
|
34.30
|
38,000
|
|
7/27/2022
|
-0.90 / -1.75%
|
51.30
|
51.30
|
50.20
|
50.40
|
50.34
|
33.70
|
11,700
|
|
7/26/2022
|
-0.40 / -0.77%
|
51.70
|
51.70
|
50.00
|
51.30
|
50.39
|
34.30
|
20,200
|
|
7/25/2022
|
0.00 / 0.00%
|
51.70
|
52.10
|
51.20
|
51.70
|
51.69
|
34.57
|
28,100
|
|
7/22/2022
|
+0.40 / +0.78%
|
51.30
|
51.70
|
51.00
|
51.70
|
51.43
|
34.57
|
18,200
|
|
7/21/2022
|
+0.30 / +0.59%
|
51.90
|
52.10
|
51.00
|
51.30
|
51.59
|
34.30
|
10,700
|
|
7/20/2022
|
+1.70 / +3.45%
|
49.35
|
51.40
|
49.30
|
51.00
|
50.48
|
34.10
|
49,000
|
|
7/19/2022
|
-0.30 / -0.60%
|
49.75
|
50.20
|
48.50
|
49.30
|
49.33
|
32.96
|
34,200
|
|
7/18/2022
|
+1.60 / +3.33%
|
48.00
|
50.20
|
48.00
|
49.60
|
48.92
|
33.16
|
37,900
|
|
7/15/2022
|
+0.10 / +0.21%
|
47.80
|
48.20
|
46.60
|
48.00
|
47.14
|
32.09
|
193,400
|
|
7/14/2022
|
+0.10 / +0.21%
|
46.90
|
47.90
|
46.50
|
47.90
|
47.11
|
32.03
|
38,000
|
|
7/13/2022
|
+1.05 / +2.25%
|
48.50
|
48.50
|
47.30
|
47.80
|
47.78
|
31.96
|
53,200
|
|
7/12/2022
|
-0.80 / -1.68%
|
47.00
|
47.40
|
46.30
|
46.75
|
46.68
|
31.26
|
69,200
|
|
7/11/2022
|
-0.05 / -0.11%
|
47.50
|
47.65
|
46.70
|
47.55
|
47.22
|
31.79
|
30,200
|
|
7/8/2022
|
+1.15 / +2.48%
|
47.15
|
47.60
|
46.50
|
47.60
|
47.27
|
31.83
|
19,000
|
|
|