Closing price on 9/6/2016
|
|
Open |
63.50 |
High |
63.50 |
Low |
62.50 |
Volume |
6,270 |
Split-adjusted Price |
14.55 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/18/2016
|
+2.00 / +3.81%
|
52.50
|
54.50
|
51.50
|
54.50
|
52.54
|
12.69
|
21,640
|
|
8/17/2016
|
-2.00 / -3.67%
|
55.00
|
55.00
|
52.50
|
52.50
|
53.54
|
12.22
|
33,920
|
|
8/16/2016
|
-1.50 / -2.68%
|
56.50
|
56.50
|
54.00
|
54.50
|
55.01
|
12.69
|
35,320
|
|
8/15/2016
|
-0.50 / -0.88%
|
56.50
|
57.00
|
56.00
|
56.00
|
56.39
|
13.04
|
10,180
|
|
8/12/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.61
|
13.15
|
8,850
|
|
8/11/2016
|
+0.50 / +0.89%
|
56.00
|
57.00
|
56.00
|
56.50
|
56.76
|
13.15
|
13,690
|
|
8/10/2016
|
-1.00 / -1.75%
|
57.00
|
57.50
|
56.00
|
56.00
|
56.87
|
13.04
|
24,740
|
|
8/9/2016
|
-1.00 / -1.72%
|
58.00
|
58.50
|
56.50
|
57.00
|
57.06
|
13.27
|
19,820
|
|
8/8/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.50
|
58.00
|
57.59
|
13.50
|
11,930
|
|
8/5/2016
|
+0.50 / +0.87%
|
58.00
|
58.50
|
57.00
|
58.00
|
58.04
|
13.50
|
5,720
|
|
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
|
|
|