|
Closing price on 9/6/2023
|
|
| Open |
43.90 |
| High |
44.20 |
| Low |
43.25 |
| Volume |
31,200 |
| Split-adjusted Price |
34.84 |
|
|
THG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
+0.10 / +0.23%
|
43.90
|
44.20
|
43.25
|
44.00
|
43.91
|
34.84
|
31,200
|
|
|
9/5/2023
|
+0.35 / +0.80%
|
43.55
|
44.05
|
43.25
|
43.90
|
43.70
|
34.77
|
51,100
|
|
|
8/31/2023
|
+1.55 / +3.69%
|
42.10
|
44.25
|
42.10
|
43.55
|
43.76
|
34.49
|
98,400
|
|
|
8/30/2023
|
+1.80 / +4.48%
|
40.10
|
42.00
|
40.00
|
42.00
|
41.19
|
33.26
|
108,300
|
|
|
8/29/2023
|
0.00 / 0.00%
|
40.00
|
40.25
|
39.80
|
40.20
|
40.08
|
31.84
|
39,500
|
|
|
8/28/2023
|
+0.60 / +1.52%
|
39.60
|
40.35
|
39.40
|
40.20
|
40.03
|
31.84
|
30,900
|
|
|
8/25/2023
|
+0.10 / +0.25%
|
39.50
|
39.70
|
39.30
|
39.60
|
39.48
|
31.36
|
39,100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
39.40
|
39.70
|
39.40
|
39.50
|
39.46
|
31.28
|
32,200
|
|
|
8/23/2023
|
+0.10 / +0.25%
|
39.70
|
40.05
|
39.10
|
39.50
|
39.38
|
31.28
|
7,800
|
|
|
8/22/2023
|
+0.05 / +0.13%
|
39.35
|
39.40
|
38.55
|
39.40
|
38.91
|
31.20
|
21,700
|
|
|
8/21/2023
|
-0.25 / -0.63%
|
39.10
|
39.50
|
38.60
|
39.35
|
39.01
|
31.16
|
20,200
|
|
|
8/18/2023
|
0.00 / 0.00%
|
39.60
|
39.75
|
39.05
|
39.60
|
39.50
|
31.36
|
144,200
|
|
|
8/17/2023
|
-0.10 / -0.25%
|
39.70
|
39.75
|
39.30
|
39.60
|
39.56
|
31.36
|
59,600
|
|
|
8/16/2023
|
-0.25 / -0.63%
|
40.00
|
40.00
|
39.55
|
39.70
|
39.70
|
31.44
|
18,500
|
|
|
8/15/2023
|
+0.05 / +0.13%
|
39.95
|
39.95
|
39.60
|
39.95
|
39.79
|
31.64
|
12,600
|
|
|
8/14/2023
|
+0.20 / +0.50%
|
39.85
|
40.00
|
39.55
|
39.90
|
39.72
|
31.60
|
18,900
|
|
|
8/11/2023
|
+0.15 / +0.38%
|
39.55
|
39.70
|
39.05
|
39.70
|
39.39
|
31.44
|
47,500
|
|
|
8/10/2023
|
-0.30 / -0.75%
|
39.80
|
39.90
|
39.50
|
39.55
|
39.61
|
31.32
|
14,600
|
|
|
8/9/2023
|
-0.05 / -0.13%
|
39.95
|
39.95
|
39.30
|
39.85
|
39.52
|
31.56
|
25,200
|
|
|
8/8/2023
|
-0.05 / -0.13%
|
40.00
|
40.00
|
39.70
|
39.90
|
39.82
|
31.60
|
21,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
39.40
|
40.10
|
39.40
|
39.95
|
39.89
|
31.64
|
13,200
|
|
|
8/4/2023
|
-0.15 / -0.37%
|
40.15
|
40.20
|
39.70
|
39.95
|
40.02
|
31.64
|
68,900
|
|
|
8/3/2023
|
-0.20 / -0.50%
|
39.45
|
40.25
|
39.45
|
40.10
|
39.98
|
31.76
|
20,800
|
|
|
8/2/2023
|
+0.80 / +2.03%
|
39.80
|
40.60
|
39.45
|
40.30
|
40.06
|
31.91
|
50,900
|
|
|
8/1/2023
|
+0.40 / +1.02%
|
39.15
|
39.80
|
39.00
|
39.50
|
39.36
|
31.28
|
56,500
|
|
|
7/31/2023
|
-0.15 / -0.38%
|
39.10
|
39.30
|
38.80
|
39.10
|
38.99
|
30.96
|
51,600
|
|
|
7/28/2023
|
-0.45 / -1.13%
|
39.55
|
39.65
|
38.90
|
39.25
|
39.22
|
31.08
|
57,800
|
|
|
7/27/2023
|
-0.10 / -0.25%
|
39.80
|
40.20
|
39.30
|
39.70
|
39.66
|
31.44
|
32,500
|
|
|
7/26/2023
|
+0.10 / +0.25%
|
39.75
|
40.00
|
39.50
|
39.80
|
39.72
|
31.52
|
37,400
|
|
|
7/25/2023
|
-2.10 / -5.02%
|
41.50
|
41.50
|
39.70
|
39.70
|
40.41
|
31.44
|
212,300
|
|
|