Closing price on 8/4/2016
|
|
Open |
57.00 |
High |
59.00 |
Low |
56.00 |
Volume |
17,470 |
Split-adjusted Price |
13.39 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/12/2016
|
-0.50 / -0.90%
|
55.50
|
57.00
|
55.00
|
55.00
|
56.03
|
12.81
|
12,850
|
|
7/11/2016
|
+1.50 / +2.78%
|
54.50
|
55.50
|
54.00
|
55.50
|
54.51
|
12.92
|
4,660
|
|
7/8/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.15
|
12.57
|
1,110
|
|
7/7/2016
|
+0.50 / +0.93%
|
54.00
|
54.00
|
52.00
|
54.00
|
53.18
|
12.57
|
1,730
|
|
7/6/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
12.46
|
100
|
|
7/5/2016
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.25
|
12.46
|
190
|
|
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
|
|
|