|
Closing price on 9/26/2024
|
|
| Open |
44.90 |
| High |
45.45 |
| Low |
44.35 |
| Volume |
22,000 |
| Split-adjusted Price |
43.57 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
+0.40 / +0.89%
|
44.90
|
45.45
|
44.35
|
45.30
|
45.02
|
43.57
|
22,000
|
|
|
9/25/2024
|
+0.05 / +0.11%
|
44.90
|
44.90
|
44.30
|
44.90
|
44.69
|
43.18
|
3,600
|
|
|
9/24/2024
|
-0.10 / -0.22%
|
44.40
|
44.85
|
42.00
|
44.85
|
43.16
|
43.13
|
19,900
|
|
|
9/23/2024
|
+0.05 / +0.11%
|
44.80
|
45.30
|
44.70
|
44.95
|
44.84
|
43.23
|
1,200
|
|
|
9/20/2024
|
+0.05 / +0.11%
|
44.40
|
46.40
|
44.35
|
44.90
|
44.68
|
43.18
|
2,100
|
|
|
9/19/2024
|
+0.15 / +0.34%
|
44.50
|
44.85
|
44.20
|
44.85
|
44.48
|
43.13
|
8,100
|
|
|
9/18/2024
|
-0.30 / -0.67%
|
44.70
|
44.85
|
44.60
|
44.70
|
44.68
|
42.99
|
7,300
|
|
|
9/17/2024
|
+0.05 / +0.11%
|
45.70
|
45.70
|
44.55
|
45.00
|
44.98
|
43.28
|
1,900
|
|
|
9/16/2024
|
-0.30 / -0.66%
|
45.25
|
45.30
|
44.50
|
44.95
|
44.66
|
43.23
|
6,400
|
|
|
9/13/2024
|
+0.25 / +0.56%
|
45.80
|
45.80
|
44.40
|
45.25
|
44.83
|
43.52
|
11,600
|
|
|
9/12/2024
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.45
|
45.00
|
44.77
|
43.28
|
7,900
|
|
|
9/11/2024
|
0.00 / 0.00%
|
44.95
|
45.00
|
44.20
|
45.00
|
44.27
|
43.28
|
95,300
|
|
|
9/10/2024
|
+0.30 / +0.67%
|
44.20
|
45.00
|
44.10
|
45.00
|
44.41
|
43.28
|
8,600
|
|
|
9/9/2024
|
0.00 / 0.00%
|
44.10
|
44.70
|
44.10
|
44.70
|
44.29
|
42.99
|
2,900
|
|
|
9/6/2024
|
-0.30 / -0.67%
|
44.15
|
44.90
|
44.15
|
44.70
|
44.61
|
42.99
|
20,100
|
|
|
9/5/2024
|
+0.05 / +0.11%
|
44.95
|
45.50
|
44.55
|
45.00
|
44.96
|
43.28
|
15,600
|
|
|
9/4/2024
|
-0.25 / -0.55%
|
44.10
|
46.30
|
44.00
|
44.95
|
44.47
|
43.23
|
13,000
|
|
|
8/30/2024
|
+1.40 / +3.20%
|
43.25
|
45.20
|
43.00
|
45.20
|
44.50
|
43.47
|
128,800
|
|
|
8/29/2024
|
+0.80 / +1.86%
|
43.05
|
43.80
|
43.00
|
43.80
|
43.28
|
42.12
|
51,200
|
|
|
8/28/2024
|
+0.45 / +1.06%
|
43.70
|
43.70
|
42.60
|
43.00
|
42.89
|
41.35
|
22,800
|
|
|
8/27/2024
|
+0.85 / +2.04%
|
41.80
|
42.55
|
41.80
|
42.55
|
42.34
|
40.92
|
18,100
|
|
|
8/26/2024
|
+0.20 / +0.48%
|
41.50
|
41.70
|
41.35
|
41.70
|
41.53
|
40.10
|
39,700
|
|
|
8/23/2024
|
+0.05 / +0.12%
|
41.45
|
41.75
|
41.35
|
41.50
|
41.51
|
39.91
|
52,300
|
|
|
8/22/2024
|
-0.45 / -1.07%
|
41.50
|
41.90
|
41.40
|
41.45
|
41.50
|
39.86
|
31,300
|
|
|
8/21/2024
|
-0.95 / -2.22%
|
42.80
|
42.80
|
41.90
|
41.90
|
42.11
|
40.30
|
13,600
|
|
|
8/20/2024
|
-0.10 / -0.23%
|
42.95
|
43.20
|
42.40
|
42.85
|
42.71
|
41.21
|
2,800
|
|
|
8/19/2024
|
-0.50 / -1.15%
|
43.45
|
43.45
|
42.95
|
42.95
|
43.28
|
41.31
|
4,000
|
|
|
8/16/2024
|
+1.45 / +3.45%
|
42.05
|
43.50
|
41.60
|
43.45
|
42.95
|
41.79
|
93,400
|
|
|
8/15/2024
|
+0.60 / +1.45%
|
41.40
|
42.00
|
41.35
|
42.00
|
41.56
|
40.39
|
24,600
|
|
|
8/14/2024
|
+0.05 / +0.12%
|
41.35
|
41.55
|
41.20
|
41.40
|
41.35
|
39.82
|
37,000
|
|
|