Closing price on 8/23/2016
|
|
Open |
54.00 |
High |
54.50 |
Low |
53.00 |
Volume |
6,530 |
Split-adjusted Price |
12.69 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2016
|
+0.50 / +0.93%
|
54.00
|
54.50
|
53.00
|
54.50
|
53.75
|
12.69
|
6,530
|
|
8/22/2016
|
0.00 / 0.00%
|
52.00
|
54.50
|
52.00
|
54.00
|
52.90
|
12.57
|
8,140
|
|
8/19/2016
|
-0.50 / -0.92%
|
53.00
|
54.50
|
52.00
|
54.00
|
52.75
|
12.57
|
10,010
|
|
8/18/2016
|
+2.00 / +3.81%
|
52.50
|
54.50
|
51.50
|
54.50
|
52.54
|
12.69
|
21,640
|
|
8/17/2016
|
-2.00 / -3.67%
|
55.00
|
55.00
|
52.50
|
52.50
|
53.54
|
12.22
|
33,920
|
|
8/16/2016
|
-1.50 / -2.68%
|
56.50
|
56.50
|
54.00
|
54.50
|
55.01
|
12.69
|
35,320
|
|
8/15/2016
|
-0.50 / -0.88%
|
56.50
|
57.00
|
56.00
|
56.00
|
56.39
|
13.04
|
10,180
|
|
8/12/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.61
|
13.15
|
8,850
|
|
8/11/2016
|
+0.50 / +0.89%
|
56.00
|
57.00
|
56.00
|
56.50
|
56.76
|
13.15
|
13,690
|
|
8/10/2016
|
-1.00 / -1.75%
|
57.00
|
57.50
|
56.00
|
56.00
|
56.87
|
13.04
|
24,740
|
|
8/9/2016
|
-1.00 / -1.72%
|
58.00
|
58.50
|
56.50
|
57.00
|
57.06
|
13.27
|
19,820
|
|
8/8/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.50
|
58.00
|
57.59
|
13.50
|
11,930
|
|
8/5/2016
|
+0.50 / +0.87%
|
58.00
|
58.50
|
57.00
|
58.00
|
58.04
|
13.50
|
5,720
|
|
8/4/2016
|
+0.50 / +0.88%
|
57.00
|
59.00
|
56.00
|
57.50
|
57.36
|
13.39
|
17,470
|
|
8/3/2016
|
+0.50 / +0.88%
|
56.50
|
57.50
|
56.50
|
57.00
|
56.66
|
13.27
|
27,390
|
|
8/2/2016
|
-1.50 / -2.59%
|
58.00
|
58.00
|
56.50
|
56.50
|
57.44
|
13.15
|
10,690
|
|
8/1/2016
|
0.00 / 0.00%
|
57.50
|
58.50
|
56.50
|
58.00
|
57.54
|
13.50
|
15,050
|
|
7/29/2016
|
-1.00 / -1.69%
|
59.50
|
59.50
|
57.50
|
58.00
|
58.42
|
13.50
|
50,030
|
|
7/28/2016
|
-0.50 / -0.84%
|
59.50
|
59.50
|
57.50
|
59.00
|
58.04
|
13.74
|
3,360
|
|
7/27/2016
|
0.00 / 0.00%
|
59.50
|
59.50
|
57.00
|
59.50
|
58.01
|
13.85
|
2,810
|
|
7/26/2016
|
+3.50 / +6.25%
|
55.00
|
59.50
|
54.50
|
59.50
|
58.03
|
13.85
|
49,990
|
|
7/25/2016
|
+0.50 / +0.90%
|
55.50
|
56.00
|
54.00
|
56.00
|
54.09
|
13.04
|
44,400
|
|
7/22/2016
|
+0.50 / +0.91%
|
55.00
|
56.00
|
54.00
|
55.50
|
55.21
|
12.92
|
1,630
|
|
7/21/2016
|
-1.50 / -2.65%
|
55.50
|
56.00
|
55.00
|
55.00
|
55.49
|
12.81
|
20,960
|
|
7/20/2016
|
+1.00 / +1.80%
|
55.50
|
57.00
|
55.50
|
56.50
|
55.63
|
13.15
|
11,990
|
|
7/19/2016
|
-1.50 / -2.63%
|
55.50
|
56.50
|
55.00
|
55.50
|
55.28
|
12.92
|
10,330
|
|
7/18/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.50
|
57.00
|
55.59
|
13.27
|
6,620
|
|
7/15/2016
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.50
|
57.00
|
55.61
|
13.27
|
2,050
|
|
7/14/2016
|
+1.50 / +2.70%
|
57.00
|
57.00
|
55.00
|
57.00
|
55.74
|
13.27
|
8,020
|
|
7/13/2016
|
+0.50 / +0.91%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
12.92
|
50
|
|
|