Closing price on 9/21/2022
|
|
Open |
49.80 |
High |
50.60 |
Low |
49.00 |
Volume |
11,200 |
Split-adjusted Price |
33.40 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2022
|
+0.15 / +0.30%
|
49.80
|
50.60
|
49.00
|
49.95
|
50.03
|
33.40
|
11,200
|
|
9/20/2022
|
+0.80 / +1.63%
|
50.00
|
50.00
|
48.00
|
49.80
|
48.78
|
33.30
|
13,100
|
|
9/19/2022
|
-1.50 / -2.97%
|
50.00
|
50.40
|
48.00
|
49.00
|
49.68
|
32.76
|
50,500
|
|
9/16/2022
|
+0.40 / +0.80%
|
50.50
|
50.60
|
50.00
|
50.50
|
50.27
|
33.76
|
33,500
|
|
9/15/2022
|
+0.20 / +0.40%
|
50.00
|
50.70
|
50.00
|
50.10
|
50.21
|
33.50
|
52,800
|
|
9/14/2022
|
-1.70 / -3.29%
|
51.50
|
51.80
|
49.50
|
49.90
|
50.14
|
33.36
|
98,400
|
|
9/13/2022
|
-1.40 / -2.64%
|
53.00
|
53.00
|
51.60
|
51.60
|
52.12
|
34.50
|
16,100
|
|
9/12/2022
|
+0.70 / +1.34%
|
53.00
|
53.20
|
52.50
|
53.00
|
52.93
|
35.44
|
12,100
|
|
9/9/2022
|
-0.70 / -1.32%
|
53.00
|
53.10
|
51.40
|
52.30
|
51.85
|
34.97
|
39,200
|
|
9/8/2022
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.20
|
53.00
|
52.64
|
35.44
|
18,400
|
|
9/7/2022
|
-0.30 / -0.56%
|
53.00
|
53.40
|
52.30
|
53.00
|
52.76
|
35.44
|
20,900
|
|
9/6/2022
|
-0.20 / -0.37%
|
53.50
|
54.00
|
53.00
|
53.30
|
53.37
|
35.64
|
36,500
|
|
9/5/2022
|
+0.40 / +0.75%
|
51.70
|
53.80
|
51.70
|
53.50
|
53.10
|
35.77
|
12,600
|
|
8/31/2022
|
0.00 / 0.00%
|
53.10
|
53.40
|
51.60
|
53.10
|
52.74
|
35.50
|
52,200
|
|
8/30/2022
|
-0.80 / -1.48%
|
53.90
|
54.50
|
52.10
|
53.10
|
53.48
|
35.50
|
49,500
|
|
8/29/2022
|
0.00 / 0.00%
|
52.40
|
54.00
|
50.70
|
53.90
|
52.26
|
36.04
|
65,200
|
|
8/26/2022
|
+0.30 / +0.56%
|
54.30
|
54.30
|
52.80
|
53.90
|
53.29
|
36.04
|
26,100
|
|
8/25/2022
|
-1.00 / -1.83%
|
54.50
|
54.70
|
53.00
|
53.60
|
53.41
|
35.84
|
44,800
|
|
8/24/2022
|
+0.10 / +0.18%
|
53.80
|
54.60
|
53.80
|
54.60
|
54.09
|
36.51
|
27,100
|
|
8/23/2022
|
-0.40 / -0.73%
|
54.80
|
54.90
|
54.00
|
54.50
|
54.34
|
36.44
|
26,000
|
|
8/22/2022
|
-0.10 / -0.18%
|
55.00
|
55.10
|
54.50
|
54.90
|
54.74
|
36.71
|
30,800
|
|
8/19/2022
|
0.00 / 0.00%
|
55.00
|
55.50
|
54.60
|
55.00
|
55.06
|
36.77
|
19,200
|
|
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
|
|
|