Register for real-time alerts, custom portfolio, and market movers
THG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 134.57 | 3.67 | 2.80% | 131.51 | 134.79 | 131.105 | 247,145 |
| Jul 25 2024 | 130.90 | -0.25 | -0.19% | 131.35 | 134.39 | 130.48 | 277,533 |
| Jul 24 2024 | 131.15 | -0.68 | -0.52% | 132.12 | 133.16 | 130.44 | 254,703 |
| Jul 23 2024 | 131.83 | -1.61 | -1.21% | 133.32 | 134.12 | 131.73 | 144,883 |
| Jul 22 2024 | 133.44 | -1.01 | -0.75% | 134.35 | 135.11 | 132.40 | 130,730 |
| Jul 19 2024 | 134.45 | 1.07 | 0.80% | 133.25 | 135.19 | 132.12 | 484,830 |
| Jul 18 2024 | 133.38 | -0.43 | -0.32% | 133.39 | 136.5701 | 132.90 | 154,280 |
| Jul 17 2024 | 133.81 | 2.03 | 1.54% | 133.38 | 134.94 | 133.38 | 156,456 |
| Jul 16 2024 | 131.78 | 3.26 | 2.54% | 129.37 | 132.01 | 129.015 | 252,382 |
| Jul 15 2024 | 128.52 | 1.86 | 1.47% | 126.50 | 129.19 | 126.50 | 241,734 |
| Jul 12 2024 | 126.66 | 2.18 | 1.75% | 125.31 | 127.39 | 124.15 | 182,986 |
| Jul 11 2024 | 124.48 | -0.40 | -0.32% | 125.72 | 126.395 | 124.20 | 196,852 |
| Jul 10 2024 | 124.88 | 0.79 | 0.64% | 124.30 | 125.05 | 123.17 | 150,398 |
| Jul 09 2024 | 124.09 | -1.47 | -1.17% | 125.28 | 126.66 | 124.01 | 173,664 |
| Jul 08 2024 | 125.56 | 1.63 | 1.32% | 125.00 | 126.13 | 124.71 | 156,289 |
| Jul 05 2024 | 123.93 | -1.65 | -1.31% | 125.21 | 125.70 | 123.34 | 394,715 |
| Jul 03 2024 | 125.58 | -1.10 | -0.87% | 127.20 | 127.20 | 124.97 | 95,498 |
| Jul 02 2024 | 126.68 | 1.71 | 1.37% | 124.03 | 126.81 | 123.78 | 213,539 |
| Jul 01 2024 | 124.97 | -0.47 | -0.37% | 125.44 | 126.98 | 124.42 | 209,583 |
| Jun 28 2024 | 125.44 | 1.89 | 1.53% | 123.43 | 129.09 | 122.79 | 352,746 |
| Jun 27 2024 | 123.55 | 1.33 | 1.09% | 122.10 | 123.93 | 121.52 | 181,264 |
| Jun 26 2024 | 122.22 | 0.00 | 0.00% | 122.22 | 122.22 | 120.10 | 126,850 |
| Jun 25 2024 | 122.22 | -1.97 | -1.59% | 123.40 | 123.80 | 121.32 | 116,722 |
| Jun 24 2024 | 124.19 | 0.48 | 0.39% | 124.17 | 125.085 | 123.46 | 134,113 |
| Jun 21 2024 | 123.71 | -0.39 | -0.31% | 124.01 | 124.5969 | 122.24 | 348,677 |
| Jun 20 2024 | 124.10 | 3.14 | 2.60% | 121.18 | 124.11 | 121.03 | 319,476 |
| Jun 18 2024 | 120.96 | -2.35 | -1.91% | 122.38 | 123.25 | 120.90 | 164,047 |
| Jun 17 2024 | 123.31 | 2.47 | 2.04% | 120.94 | 123.31 | 120.94 | 147,536 |
| Jun 14 2024 | 120.84 | -2.20 | -1.79% | 121.20 | 121.45 | 119.66 | 249,348 |
| Jun 13 2024 | 123.04 | -1.32 | -1.06% | 124.30 | 124.30 | 122.57 | 256,065 |
| Jun 12 2024 | 124.36 | -0.76 | -0.61% | 125.04 | 125.58 | 124.00 | 129,283 |
| Jun 11 2024 | 125.12 | -2.36 | -1.85% | 127.34 | 127.34 | 124.82 | 130,449 |
| Jun 10 2024 | 127.48 | -1.86 | -1.44% | 128.00 | 128.68 | 126.66 | 99,463 |
| Jun 07 2024 | 129.34 | -0.05 | -0.04% | 129.25 | 130.29 | 128.2621 | 170,148 |
| Jun 06 2024 | 129.39 | 1.72 | 1.35% | 127.32 | 129.54 | 127.05 | 236,715 |
| Jun 05 2024 | 127.67 | -1.18 | -0.92% | 128.60 | 128.62 | 126.77 | 87,053 |
| Jun 04 2024 | 128.85 | -0.74 | -0.57% | 129.24 | 130.38 | 128.45 | 170,051 |
| Jun 03 2024 | 129.59 | -2.34 | -1.77% | 131.75 | 131.83 | 128.16 | 181,545 |
| May 31 2024 | 131.93 | 1.87 | 1.44% | 130.74 | 132.17 | 129.55 | 218,884 |
| May 30 2024 | 130.06 | 2.06 | 1.61% | 128.54 | 130.74 | 128.29 | 243,107 |
| May 29 2024 | 128.00 | -2.59 | -1.98% | 129.47 | 129.69 | 127.815 | 127,866 |
| May 28 2024 | 130.59 | -1.80 | -1.36% | 132.06 | 132.06 | 130.31 | 113,116 |
| May 24 2024 | 132.39 | -0.74 | -0.56% | 133.35 | 133.725 | 131.75 | 136,805 |
| May 23 2024 | 133.13 | -0.77 | -0.58% | 133.68 | 134.41 | 132.6734 | 96,176 |
| May 22 2024 | 133.90 | -1.29 | -0.95% | 134.99 | 135.83 | 133.70 | 176,956 |
| May 21 2024 | 135.19 | -2.20 | -1.60% | 137.65 | 138.3006 | 135.18 | 95,766 |
| May 20 2024 | 137.39 | -0.17 | -0.12% | 138.00 | 138.00 | 136.76 | 125,496 |
| May 17 2024 | 137.56 | 1.08 | 0.79% | 136.39 | 137.66 | 136.03 | 100,912 |
| May 16 2024 | 136.48 | 2.50 | 1.87% | 134.76 | 137.11 | 134.13 | 109,228 |
| May 15 2024 | 133.98 | -1.14 | -0.84% | 135.00 | 135.00 | 133.2801 | 107,015 |
| May 14 2024 | 135.12 | -0.36 | -0.27% | 135.81 | 136.225 | 134.18 | 96,742 |
| May 13 2024 | 135.48 | 0.06 | 0.04% | 135.34 | 137.10 | 135.34 | 147,619 |
| May 10 2024 | 135.42 | -0.45 | -0.33% | 135.82 | 136.165 | 135.13 | 104,687 |
| May 09 2024 | 135.87 | 0.40 | 0.30% | 134.46 | 135.99 | 134.163 | 104,638 |
| May 08 2024 | 135.47 | 0.35 | 0.26% | 134.99 | 135.94 | 133.96 | 86,557 |
| May 07 2024 | 135.12 | 0.39 | 0.29% | 135.53 | 136.81 | 134.83 | 182,972 |
| May 06 2024 | 134.73 | 1.09 | 0.82% | 134.73 | 135.90 | 134.32 | 125,616 |
| May 03 2024 | 133.64 | 2.96 | 2.27% | 131.01 | 134.52 | 129.18 | 252,073 |
| May 02 2024 | 130.68 | -0.47 | -0.36% | 135.00 | 136.58 | 129.02 | 390,865 |
| May 01 2024 | 131.15 | 1.33 | 1.02% | 129.64 | 132.275 | 129.585 | 213,211 |
| Apr 30 2024 | 129.82 | -0.40 | -0.31% | 129.98 | 130.33 | 128.78 | 171,491 |
| Apr 29 2024 | 130.22 | 0.63 | 0.49% | 129.74 | 131.06 | 129.68 | 162,346 |
