THG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	179.88	180.58	175.16	176.78	176.78	-1.72%	265,342
Apr 9, 2026	177.86	182.40	177.86	179.87	179.87	0.69%	291,905
Apr 8, 2026	176.46	179.27	175.89	178.63	178.63	1.73%	370,880
Apr 7, 2026	174.85	177.56	173.13	175.59	175.59	0.16%	322,457
Apr 6, 2026	174.17	175.81	173.10	175.31	175.31	-0.45%	322,572
Apr 2, 2026	172.32	176.19	171.54	176.10	176.10	2.20%	379,105
Apr 1, 2026	172.92	173.50	171.00	172.31	172.31	-0.60%	351,312
Mar 31, 2026	174.22	174.80	171.88	173.35	173.35	0.44%	341,710
Mar 30, 2026	170.80	172.90	169.87	172.59	172.59	1.90%	262,862
Mar 27, 2026	172.15	172.44	169.00	169.38	169.38	-1.68%	272,900
Mar 26, 2026	170.15	172.62	170.15	172.28	172.28	1.04%	261,539
Mar 25, 2026	173.13	174.45	169.97	170.50	170.50	-1.00%	277,038
Mar 24, 2026	171.26	173.43	171.26	172.23	172.23	0.59%	272,940
Mar 23, 2026	172.17	172.87	169.70	171.22	171.22	1.41%	294,115
Mar 20, 2026	169.53	170.22	168.59	168.84	168.84	-0.44%	833,520
Mar 19, 2026	170.66	171.76	168.41	169.58	169.58	-0.49%	292,273
Mar 18, 2026	172.65	173.05	169.43	170.41	170.41	-1.93%	392,680
Mar 17, 2026	175.05	177.89	173.37	173.77	173.77	0.01%	266,227
Mar 16, 2026	174.39	176.99	173.54	173.75	173.75	0.21%	181,507
Mar 13, 2026	175.01	176.24	172.70	173.39	173.39	-0.51%	257,337
Mar 12, 2026	171.55	175.36	170.98	174.28	173.33	0.59%	291,781
Mar 11, 2026	173.06	174.37	171.23	173.26	172.32	-0.64%	324,703
Mar 10, 2026	173.76	176.43	172.63	174.38	173.43	-0.03%	263,726
Mar 9, 2026	178.52	178.52	173.09	174.43	173.48	-1.83%	263,723
Mar 6, 2026	177.33	178.31	173.87	177.69	176.72	-0.39%	228,019
Mar 5, 2026	179.11	180.34	177.33	178.39	177.42	-0.60%	198,136
Mar 4, 2026	179.14	179.78	177.58	179.46	178.48	0.13%	241,339
Mar 3, 2026	179.37	180.03	175.47	179.22	178.24	-1.35%	287,748
Mar 2, 2026	178.53	182.63	177.71	181.68	180.69	0.58%	314,140
Feb 27, 2026	179.61	181.42	176.93	180.63	179.65	0.82%	307,246
Feb 26, 2026	177.03	180.00	176.28	179.16	178.18	1.73%	270,072
Feb 25, 2026	174.21	176.30	172.68	176.11	175.15	1.47%	202,311
Feb 24, 2026	173.00	176.81	171.79	173.56	172.61	-0.20%	169,339
Feb 23, 2026	176.09	176.09	173.73	173.91	172.96	-1.14%	266,430
Feb 20, 2026	176.14	177.17	174.12	175.92	174.96	0.46%	215,941
Feb 19, 2026	174.44	175.36	172.16	175.12	174.17	0.37%	181,779
Feb 18, 2026	174.95	175.33	170.91	174.47	173.52	-0.27%	240,113
Feb 17, 2026	172.80	175.54	172.23	174.95	174.00	1.83%	217,836
Feb 13, 2026	170.55	171.82	169.19	171.80	170.86	0.22%	267,702
Feb 12, 2026	173.20	174.00	170.46	171.43	170.50	-0.67%	253,534
Feb 11, 2026	174.33	174.33	171.53	172.59	171.65	-1.05%	294,856
Feb 10, 2026	171.83	175.13	170.86	174.42	173.47	1.66%	292,537
Feb 9, 2026	176.45	176.91	169.84	171.57	170.63	-2.50%	388,686
Feb 6, 2026	178.87	181.16	175.96	175.97	175.01	-1.17%	489,813
Feb 5, 2026	176.37	181.54	176.37	178.06	177.09	1.71%	459,705
Feb 4, 2026	177.25	181.60	173.44	175.07	174.12	0.59%	944,522
Feb 3, 2026	173.60	177.29	173.52	174.05	173.10	-0.26%	475,223
Feb 2, 2026	174.15	175.49	173.30	174.50	173.55	0.21%	348,951
Jan 30, 2026	173.34	174.41	171.10	174.14	173.19	0.22%	1,136,346
Jan 29, 2026	172.40	174.11	172.07	173.76	172.81	1.41%	333,982