Closing price on 9/21/2017
|
|
Open |
58.00 |
High |
58.50 |
Low |
57.10 |
Volume |
66,840 |
Split-adjusted Price |
16.93 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2017
|
+0.60 / +1.04%
|
58.00
|
58.50
|
57.10
|
58.50
|
57.98
|
16.93
|
66,840
|
|
9/20/2017
|
+0.30 / +0.52%
|
58.40
|
58.60
|
57.50
|
57.90
|
57.89
|
16.76
|
77,850
|
|
9/19/2017
|
-0.90 / -1.54%
|
58.40
|
59.00
|
57.00
|
57.60
|
57.82
|
16.67
|
64,170
|
|
9/18/2017
|
+0.20 / +0.34%
|
58.30
|
59.40
|
58.20
|
58.50
|
58.89
|
16.93
|
82,070
|
|
9/15/2017
|
+2.10 / +3.74%
|
56.50
|
58.70
|
56.50
|
58.30
|
57.29
|
16.87
|
116,180
|
|
9/14/2017
|
+1.30 / +2.37%
|
55.00
|
56.50
|
55.00
|
56.20
|
56.00
|
16.26
|
108,610
|
|
9/13/2017
|
+0.60 / +1.10%
|
54.00
|
55.00
|
53.10
|
54.90
|
54.05
|
15.89
|
102,720
|
|
9/12/2017
|
-0.60 / -1.09%
|
54.30
|
54.60
|
53.60
|
54.30
|
54.04
|
15.71
|
66,040
|
|
9/11/2017
|
-0.20 / -0.36%
|
55.10
|
55.10
|
54.30
|
54.90
|
54.60
|
15.89
|
78,520
|
|
9/8/2017
|
+0.10 / +0.18%
|
55.00
|
55.80
|
54.50
|
55.10
|
55.21
|
15.95
|
132,120
|
|
9/7/2017
|
-0.40 / -0.72%
|
54.70
|
55.70
|
54.70
|
55.00
|
55.09
|
15.92
|
130,070
|
|
9/6/2017
|
+1.00 / +1.84%
|
54.50
|
55.80
|
53.50
|
55.40
|
55.12
|
16.03
|
87,880
|
|
9/5/2017
|
+1.00 / +1.87%
|
53.40
|
54.40
|
53.30
|
54.40
|
53.88
|
15.74
|
42,780
|
|
9/1/2017
|
-0.10 / -0.19%
|
53.60
|
53.90
|
52.30
|
53.40
|
52.66
|
15.45
|
33,230
|
|
8/31/2017
|
+1.40 / +2.69%
|
52.20
|
54.50
|
52.20
|
53.50
|
53.36
|
15.48
|
81,010
|
|
8/30/2017
|
+1.90 / +3.78%
|
50.40
|
52.80
|
50.40
|
52.10
|
51.74
|
15.08
|
66,480
|
|
8/29/2017
|
-0.20 / -0.40%
|
50.40
|
51.00
|
50.20
|
50.20
|
50.51
|
14.53
|
13,620
|
|
8/28/2017
|
0.00 / 0.00%
|
50.40
|
50.70
|
50.00
|
50.40
|
50.37
|
14.59
|
20,190
|
|
8/25/2017
|
+0.90 / +1.82%
|
50.00
|
50.40
|
49.80
|
50.40
|
50.14
|
14.59
|
7,260
|
|
8/24/2017
|
-0.40 / -0.80%
|
49.95
|
50.20
|
49.30
|
49.50
|
49.50
|
14.32
|
18,950
|
|
8/23/2017
|
-0.20 / -0.40%
|
50.00
|
50.10
|
49.40
|
49.90
|
49.64
|
14.44
|
5,480
|
|
8/22/2017
|
+0.50 / +1.01%
|
49.50
|
50.10
|
49.50
|
50.10
|
49.73
|
14.50
|
13,090
|
|
8/21/2017
|
-0.15 / -0.30%
|
49.50
|
49.60
|
49.20
|
49.60
|
49.36
|
14.35
|
10,130
|
|
8/18/2017
|
-0.05 / -0.10%
|
49.75
|
49.75
|
49.40
|
49.75
|
49.43
|
14.40
|
1,760
|
|
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
|
|
|