The Hanover Insurance Group, Inc. (THG)
NYSE: THG · Real-Time Price · USD
184.44
-1.47 (-0.79%)
Dec 2, 2025, 4:00 PM EST - Market closed
THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 186.28 | 186.52 | 183.90 | 184.44 | 184.44 | -0.79% | 197,086 |
| Dec 1, 2025 | 186.49 | 188.18 | 185.23 | 185.91 | 185.91 | 0.19% | 292,590 |
| Nov 28, 2025 | 185.00 | 187.13 | 185.00 | 185.55 | 185.55 | -0.13% | 75,254 |
| Nov 26, 2025 | 185.43 | 187.41 | 185.39 | 185.79 | 185.79 | 0.15% | 295,995 |
| Nov 25, 2025 | 185.34 | 187.21 | 185.02 | 185.52 | 185.52 | 0.71% | 240,467 |
| Nov 24, 2025 | 183.01 | 185.81 | 182.10 | 184.22 | 184.22 | 0.49% | 259,382 |
| Nov 21, 2025 | 181.94 | 185.00 | 180.91 | 183.33 | 183.33 | 1.51% | 196,477 |
| Nov 20, 2025 | 180.47 | 182.00 | 179.48 | 180.60 | 180.60 | 1.05% | 114,575 |
| Nov 19, 2025 | 181.47 | 181.66 | 178.09 | 178.73 | 178.73 | -1.32% | 199,022 |
| Nov 18, 2025 | 178.07 | 181.55 | 178.07 | 181.12 | 181.12 | 1.44% | 153,722 |
| Nov 17, 2025 | 182.24 | 184.47 | 178.21 | 178.55 | 178.55 | -1.52% | 157,185 |
| Nov 14, 2025 | 181.56 | 182.58 | 179.57 | 181.31 | 181.31 | -0.50% | 218,737 |
| Nov 13, 2025 | 182.90 | 184.09 | 181.15 | 182.23 | 182.23 | -0.09% | 152,251 |
| Nov 12, 2025 | 180.94 | 182.83 | 180.92 | 182.39 | 182.39 | 0.71% | 121,783 |
| Nov 11, 2025 | 182.10 | 183.94 | 178.92 | 181.10 | 181.10 | -0.22% | 212,775 |
| Nov 10, 2025 | 178.09 | 182.11 | 176.52 | 181.50 | 181.50 | 1.08% | 142,357 |
| Nov 7, 2025 | 177.22 | 180.00 | 177.22 | 179.56 | 179.56 | 1.57% | 166,000 |
| Nov 6, 2025 | 177.02 | 177.79 | 175.74 | 176.78 | 176.78 | 0.44% | 130,661 |
| Nov 5, 2025 | 176.12 | 177.36 | 175.32 | 176.01 | 176.01 | 0.48% | 206,657 |
| Nov 4, 2025 | 171.03 | 175.45 | 170.65 | 175.17 | 175.17 | 2.59% | 179,403 |
| Nov 3, 2025 | 170.12 | 171.46 | 166.80 | 170.75 | 170.75 | -0.08% | 251,122 |
| Oct 31, 2025 | 169.10 | 172.02 | 169.10 | 170.88 | 170.88 | 0.36% | 282,372 |
| Oct 30, 2025 | 170.09 | 173.18 | 168.75 | 170.26 | 170.26 | 1.11% | 376,568 |
| Oct 29, 2025 | 167.50 | 169.45 | 167.44 | 168.39 | 168.39 | -0.30% | 338,794 |
| Oct 28, 2025 | 173.12 | 173.12 | 168.55 | 168.90 | 168.90 | -2.84% | 266,188 |
| Oct 27, 2025 | 174.94 | 175.96 | 173.21 | 173.84 | 173.84 | -0.54% | 203,042 |
| Oct 24, 2025 | 174.43 | 175.19 | 173.61 | 174.79 | 174.79 | 0.21% | 171,075 |
| Oct 23, 2025 | 175.83 | 176.18 | 174.09 | 174.43 | 174.43 | -0.47% | 198,563 |
| Oct 22, 2025 | 175.42 | 177.11 | 174.34 | 175.26 | 175.26 | 0.02% | 262,135 |
| Oct 21, 2025 | 172.00 | 175.32 | 171.73 | 175.23 | 175.23 | 1.98% | 226,336 |
| Oct 20, 2025 | 171.84 | 172.19 | 170.43 | 171.82 | 171.82 | 0.40% | 128,352 |
| Oct 17, 2025 | 168.81 | 171.22 | 168.81 | 171.13 | 171.13 | 1.57% | 197,968 |
| Oct 16, 2025 | 170.57 | 170.78 | 166.80 | 168.48 | 168.48 | -2.10% | 372,570 |
| Oct 15, 2025 | 176.00 | 177.58 | 171.25 | 172.09 | 172.09 | -3.18% | 321,267 |
| Oct 14, 2025 | 176.69 | 177.97 | 175.26 | 177.74 | 177.74 | 1.11% | 279,403 |
| Oct 13, 2025 | 176.67 | 177.14 | 174.13 | 175.79 | 175.79 | -0.99% | 186,715 |
| Oct 10, 2025 | 180.71 | 181.65 | 176.90 | 177.54 | 177.54 | -1.10% | 214,339 |
| Oct 9, 2025 | 184.08 | 184.08 | 179.02 | 179.52 | 179.52 | -2.39% | 152,053 |
| Oct 8, 2025 | 186.00 | 186.46 | 183.73 | 183.91 | 183.91 | -0.32% | 137,713 |
| Oct 7, 2025 | 185.00 | 186.24 | 183.20 | 184.50 | 184.50 | -0.06% | 181,646 |
| Oct 6, 2025 | 184.05 | 185.79 | 183.48 | 184.62 | 184.62 | 0.47% | 179,199 |
| Oct 3, 2025 | 182.00 | 184.97 | 181.26 | 183.75 | 183.75 | 0.90% | 218,542 |
| Oct 2, 2025 | 181.72 | 182.25 | 180.13 | 182.12 | 182.12 | 0.34% | 252,649 |
| Oct 1, 2025 | 180.81 | 183.39 | 180.71 | 181.50 | 181.50 | -0.07% | 237,486 |
| Sep 30, 2025 | 179.05 | 182.23 | 179.05 | 181.63 | 181.63 | 1.41% | 222,424 |
| Sep 29, 2025 | 179.01 | 180.47 | 177.63 | 179.11 | 179.11 | -0.11% | 204,205 |
| Sep 26, 2025 | 177.02 | 180.51 | 175.82 | 179.31 | 179.31 | 2.01% | 252,002 |
| Sep 25, 2025 | 175.40 | 177.69 | 174.09 | 175.77 | 175.77 | 0.37% | 165,376 |
| Sep 24, 2025 | 174.75 | 176.77 | 174.26 | 175.13 | 175.13 | -0.19% | 171,672 |
| Sep 23, 2025 | 175.42 | 177.44 | 174.67 | 175.47 | 175.47 | -0.30% | 162,849 |