Historical Stock Prices

THG 
$78.31
*  
0.23
0.29%
Get THG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading THG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 78.24 78.92 77.855 78.31 186,044
08/27/2015 78.27 79.01 77.79 78.54 295,038
08/26/2015 77.04 77.92 76.13 77.62 251,152
08/25/2015 77.86 78.11 75.7 75.74 251,232
08/24/2015 75.8 78.455 75.49 76.39 378,293
08/21/2015 81.06 81.22 79.69 79.7 278,175
08/20/2015 81.9 82.44 81.46 81.48 254,918
08/19/2015 82.39 83.28 81.85 82.63 204,300
08/18/2015 82.54 82.86 81.56 82.82 145,263
08/17/2015 81.67 82.69 81.46 82.6 166,452
08/14/2015 80.88 82.1 80.86 82.1 140,341
08/13/2015 80.4 81.385 80.38 80.97 280,527
08/12/2015 80.92 81.045 79.68 80.49 271,111
08/11/2015 80.94 82.17 80.77 81.06 357,530
08/10/2015 81.81 82.304 81.58 81.68 183,221
08/07/2015 80.82 81.48 80.5456 81.48 139,633
08/06/2015 81.72 82.06 80.45 80.93 125,841
08/05/2015 81.86 82.05 81.33 81.52 152,008
08/04/2015 82.19 82.24 81.25 81.62 174,540
08/03/2015 80.98 82.22 80.85 82.08 262,159
07/31/2015 81.12 81.99 80.46 80.85 406,055
07/30/2015 81 81.41 78.95 81.33 281,966
07/29/2015 78.3 79.39 78.04 79.29 398,599
07/28/2015 78.52 79.02 77.77 78.04 212,770
07/27/2015 78.34 78.79 78.23 78.37 131,789
07/24/2015 78.33 79.13 77.83 79.01 340,341
07/23/2015 78.65 78.73 77.9 78.25 159,709
07/22/2015 78.66 79.23 78.3 78.53 136,334
07/21/2015 78.79 79.48 78.33 78.81 197,619
07/20/2015 78.75 79.26 78.47 79.01 192,535
07/17/2015 78.75 78.76 78.29 78.75 123,785
07/16/2015 79.16 79.16 78.6 78.75 150,887
07/15/2015 78.47 78.97 77.85 78.97 191,391
07/14/2015 78.27 78.8099 78.04 78.44 164,354
07/13/2015 77.94 78.45 77.49 77.76 130,670
07/10/2015 77.1 77.7 76.56 77.54 131,379
07/09/2015 77.34 77.61 75.91 76.31 166,893
07/08/2015 77 77.06 76.11 76.56 272,291
07/07/2015 77.41 77.41 76.54 77.22 309,211
07/06/2015 74.93 77.635 74.7644 77.44 512,362
07/02/2015 75.53 75.7 75.08 75.44 133,968
07/01/2015 74.84 75.83 74.83 75.39 229,029
06/30/2015 73.82 74.56 73.56 74.03 253,606
06/29/2015 73.86 74.14 73.05 73.06 233,705
06/26/2015 74.44 74.88 74.3 74.57 309,184
06/25/2015 74.77 74.77 73.97 74.23 136,214
06/24/2015 74.67 74.79 74.21 74.45 115,851
06/23/2015 74.46 74.9 74.2 74.87 202,942
06/22/2015 73.91 74.5 72.6901 74.26 167,286
06/19/2015 74.42 74.72 73.81 73.98 174,577
06/18/2015 74.07 74.45 73.78 74.21 226,300
06/17/2015 73.94 74.315 73.5468 73.79 227,101
06/16/2015 72.48 73.91 72.27 73.56 192,552
06/15/2015 72.04 72.69 71.72 72.69 109,797
06/12/2015 71.52 72.9 71.52 72.74 104,073
06/11/2015 72.17 73.27 72.17 73.26 140,902
06/10/2015 71.94 72.15 71.01 72.05 243,176
06/09/2015 71.68 71.98 71.47 71.72 138,644
06/08/2015 72.04 72.47 71.72 71.8 139,207
06/05/2015 72.34 72.34 71.87 72.18 157,758
06/04/2015 72.33 72.57 71.72 72.09 149,833
06/03/2015 71.88 73.09 71.75 72.85 201,139
06/02/2015 71.19 71.91 70.98 71.8 146,867
06/01/2015 71.47 71.87 71.055 71.35 120,347
05/29/2015 71.5 71.77 70.915 71.18 280,529
05/28/2015 70.87 71.59 70.87 71.49 145,617
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?