THG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	246.32	248.99	240.63	244.98	244.98	0.86%	127,960
Nov 6, 2026	243.84	247.80	242.27	242.90	242.90	-2.55%	277,254
Nov 5, 2026	253.57	256.74	247.34	249.25	249.25	-0.27%	403,031
Nov 4, 2026	251.34	252.66	245.17	249.93	249.93	1.06%	313,791
Nov 3, 2026	248.34	252.56	245.85	247.31	247.31	-0.44%	464,449
Nov 2, 2026	241.59	250.67	241.59	248.40	248.40	2.61%	535,328
Oct 30, 2026	238.85	242.54	238.64	242.09	242.09	2.96%	431,224
Oct 29, 2026	228.22	236.76	228.00	235.12	235.12	0.80%	383,019
Oct 28, 2026	234.79	235.58	232.77	233.26	233.26	-1.09%	243,582
Oct 27, 2026	238.22	238.68	235.13	235.84	235.84	-1.35%	282,783
Oct 26, 2026	238.87	240.97	238.27	239.07	239.07	0.56%	210,993
Oct 23, 2026	239.05	239.73	235.88	237.73	237.73	-0.78%	244,597
Oct 22, 2026	233.37	239.91	233.17	239.59	239.59	3.30%	375,532
Oct 21, 2026	232.57	233.57	230.99	231.93	231.93	-0.02%	239,331
Oct 20, 2026	232.01	234.33	230.59	231.97	231.97	0.53%	332,311
Oct 19, 2026	231.52	232.74	229.33	230.75	230.75	-0.95%	231,918
Oct 16, 2026	228.16	233.13	228.16	232.97	232.97	1.99%	281,088
Oct 15, 2026	229.82	231.38	227.87	228.42	228.42	0.99%	238,655
Oct 14, 2026	221.43	226.35	219.97	226.17	226.17	1.68%	230,639
Oct 13, 2026	223.60	223.70	221.63	222.44	222.44	0.36%	127,156
Oct 12, 2026	220.20	223.07	220.20	221.65	221.65	1.06%	154,107
Oct 9, 2026	221.17	222.46	219.23	219.33	219.33	-1.17%	199,714
Oct 8, 2026	218.18	223.98	218.18	221.93	221.93	1.99%	192,237
Oct 7, 2026	218.75	221.24	216.91	217.61	217.61	-1.10%	270,856
Oct 6, 2026	219.35	222.56	219.22	220.04	220.04	-0.16%	247,228
Oct 5, 2026	219.63	222.35	219.02	220.40	220.40	0.44%	395,057
Oct 2, 2026	217.51	221.00	215.51	219.43	219.43	1.15%	318,072
Oct 1, 2026	214.00	218.32	213.63	216.94	216.94	1.32%	279,620
Sep 30, 2026	217.72	219.49	214.07	214.12	214.12	-1.76%	303,299
Sep 29, 2026	215.90	219.15	215.19	217.96	217.96	0.18%	183,149
Sep 28, 2026	217.65	219.32	215.24	217.57	217.57	0.06%	263,707
Sep 25, 2026	217.69	218.69	216.31	217.44	217.44	-0.22%	212,820
Sep 24, 2026	217.60	220.84	217.60	217.93	217.93	0.17%	237,936
Sep 23, 2026	217.91	222.25	217.51	217.57	217.57	-0.38%	229,591
Sep 22, 2026	222.74	222.96	217.92	218.41	218.41	-2.15%	528,071
Sep 21, 2026	226.90	228.62	222.98	223.21	223.21	-1.80%	345,146
Sep 18, 2026	228.96	228.96	225.28	227.31	227.31	-0.81%	947,922
Sep 17, 2026	232.45	232.45	229.17	229.17	229.17	-1.12%	323,333
Sep 16, 2026	231.98	234.48	230.18	231.76	231.76	-0.46%	416,315
Sep 15, 2026	231.04	233.22	229.58	232.83	232.83	0.71%	304,982
Sep 14, 2026	228.07	233.08	228.07	231.19	231.19	2.37%	323,252
Sep 11, 2026	224.75	226.43	222.69	225.84	225.84	1.25%	340,688
Sep 10, 2026	226.40	228.65	223.42	224.01	223.06	0.05%	215,031
Sep 9, 2026	222.85	228.35	222.05	223.90	222.95	-0.26%	237,517
Sep 8, 2026	225.76	227.64	223.82	224.48	223.53	-1.71%	233,464
Sep 4, 2026	233.28	233.28	228.30	228.38	227.41	-1.42%	209,393
Sep 3, 2026	229.27	232.00	226.93	231.68	230.70	2.01%	245,978
Sep 2, 2026	227.71	228.66	226.05	227.12	226.16	0.53%	238,646
Sep 1, 2026	227.35	229.03	224.59	225.92	224.96	-0.08%	193,335
Aug 31, 2026	227.57	227.61	225.67	226.11	225.15	-0.69%	205,758