Closing price on 9/30/2016
|
|
Open |
66.40 |
High |
66.50 |
Low |
65.50 |
Volume |
18,980 |
Split-adjusted Price |
15.48 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2016
|
-0.50 / -0.75%
|
66.40
|
66.50
|
65.50
|
66.50
|
65.86
|
15.48
|
18,980
|
|
9/29/2016
|
-1.50 / -2.19%
|
69.90
|
69.90
|
66.40
|
67.00
|
66.98
|
15.60
|
10,750
|
|
9/28/2016
|
+2.10 / +3.16%
|
67.00
|
68.90
|
67.00
|
68.50
|
68.06
|
15.95
|
8,610
|
|
9/27/2016
|
+2.00 / +3.11%
|
64.70
|
66.40
|
64.00
|
66.40
|
64.85
|
15.46
|
20,000
|
|
9/26/2016
|
+0.50 / +0.78%
|
63.90
|
65.00
|
63.90
|
64.40
|
64.49
|
14.99
|
13,660
|
|
9/23/2016
|
+2.10 / +3.40%
|
61.50
|
65.00
|
61.20
|
63.90
|
62.26
|
14.88
|
7,710
|
|
9/22/2016
|
-0.10 / -0.16%
|
62.00
|
62.00
|
60.50
|
61.80
|
61.09
|
14.39
|
39,320
|
|
9/21/2016
|
-0.30 / -0.48%
|
62.20
|
62.20
|
60.40
|
61.90
|
61.42
|
14.41
|
35,200
|
|
9/20/2016
|
0.00 / 0.00%
|
62.20
|
62.80
|
60.00
|
62.20
|
62.11
|
14.48
|
10,320
|
|
9/19/2016
|
-0.70 / -1.11%
|
63.50
|
63.50
|
62.20
|
62.20
|
62.54
|
14.48
|
5,900
|
|
9/16/2016
|
+0.10 / +0.16%
|
62.80
|
63.00
|
62.30
|
62.90
|
62.59
|
14.64
|
7,110
|
|
9/15/2016
|
-0.50 / -0.79%
|
62.60
|
63.00
|
62.20
|
62.80
|
62.55
|
14.62
|
27,290
|
|
9/14/2016
|
+0.20 / +0.32%
|
63.10
|
64.00
|
62.60
|
63.30
|
63.16
|
14.74
|
18,270
|
|
9/13/2016
|
-1.40 / -2.17%
|
64.00
|
64.00
|
62.60
|
63.10
|
63.51
|
14.69
|
2,220
|
|
9/12/2016
|
-0.50 / -0.77%
|
65.00
|
65.00
|
61.50
|
64.50
|
64.04
|
15.02
|
19,580
|
|
9/9/2016
|
+1.00 / +1.56%
|
64.50
|
65.50
|
64.50
|
65.00
|
64.72
|
15.13
|
12,670
|
|
9/8/2016
|
+1.00 / +1.59%
|
63.50
|
65.00
|
63.50
|
64.00
|
64.10
|
14.90
|
24,790
|
|
9/7/2016
|
+0.50 / +0.80%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.54
|
14.67
|
8,650
|
|
9/6/2016
|
-1.00 / -1.57%
|
63.50
|
63.50
|
62.50
|
62.50
|
63.00
|
14.55
|
6,270
|
|
9/5/2016
|
+2.00 / +3.25%
|
62.00
|
63.50
|
61.50
|
63.50
|
61.99
|
14.78
|
14,840
|
|
9/1/2016
|
+2.00 / +3.36%
|
60.00
|
61.50
|
60.00
|
61.50
|
60.69
|
14.32
|
33,400
|
|
8/31/2016
|
+1.00 / +1.71%
|
58.50
|
61.00
|
58.50
|
59.50
|
59.08
|
13.85
|
52,200
|
|
8/30/2016
|
+0.50 / +0.86%
|
58.00
|
58.50
|
57.50
|
58.50
|
57.94
|
13.62
|
15,170
|
|
8/29/2016
|
+0.50 / +0.87%
|
58.00
|
58.00
|
57.00
|
58.00
|
57.49
|
13.50
|
14,560
|
|
8/26/2016
|
+0.50 / +0.88%
|
57.00
|
58.00
|
57.00
|
57.50
|
57.49
|
13.39
|
14,210
|
|
8/25/2016
|
+2.00 / +3.64%
|
55.00
|
57.00
|
55.00
|
57.00
|
56.65
|
13.27
|
5,790
|
|
8/24/2016
|
+0.50 / +0.92%
|
54.50
|
55.00
|
54.00
|
55.00
|
54.66
|
12.81
|
21,130
|
|
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
|
|
|