The Hanover Insurance Group, Inc.THGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $169.14 | $171.16 | $168.13 | $169.96 | 415,900 |
| 1/15/2026 | $170.91 | $171.46 | $169.40 | $170.15 | 313,400 |
| 1/14/2026 | $168.00 | $171.66 | $166.95 | $170.66 | 753,100 |
| 1/13/2026 | $174.09 | $174.12 | $166.54 | $167.57 | 546,235 |
| 1/12/2026 | $173.19 | $174.89 | $171.32 | $174.09 | 273,200 |
| 1/9/2026 | $176.27 | $179.40 | $172.75 | $173.19 | 438,333 |
| 1/8/2026 | $178.27 | $181.04 | $175.57 | $176.76 | 508,253 |
| 1/7/2026 | $177.11 | $178.23 | $175.54 | $178.19 | 178,400 |
| 1/6/2026 | $179.00 | $179.95 | $175.56 | $177.17 | 291,148 |
| 1/5/2026 | $177.33 | $182.00 | $177.33 | $180.48 | 197,400 |
| 1/2/2026 | $181.84 | $182.18 | $177.87 | $179.06 | 258,444 |
| 12/31/2025 | $184.66 | $184.66 | $181.91 | $182.77 | 161,300 |
| 12/30/2025 | $184.75 | $184.87 | $183.41 | $184.28 | 163,100 |
| 12/29/2025 | $185.26 | $185.26 | $183.28 | $184.97 | 137,400 |
| 12/26/2025 | $186.31 | $186.68 | $183.88 | $184.20 | 127,500 |
| 12/24/2025 | $184.52 | $187.18 | $184.52 | $186.17 | 78,802 |
| 12/23/2025 | $186.01 | $187.37 | $185.30 | $185.53 | 153,309 |
| 12/22/2025 | $183.54 | $186.81 | $182.70 | $185.77 | 199,500 |
| 12/19/2025 | $184.72 | $185.63 | $184.07 | $184.77 | 1.16M |
| 12/18/2025 | $184.16 | $186.33 | $183.72 | $185.26 | 254,936 |
| 12/17/2025 | $183.25 | $186.52 | $183.07 | $184.58 | 191,044 |
| 12/16/2025 | $186.79 | $187.55 | $181.79 | $183.76 | 231,937 |
| 12/15/2025 | $185.99 | $188.17 | $184.20 | $186.22 | 276,545 |
| 12/12/2025 | $184.23 | $186.11 | $184.21 | $185.18 | 202,800 |
| 12/11/2025 | $179.96 | $185.30 | $179.96 | $184.87 | 211,900 |
| 12/10/2025 | $179.27 | $182.08 | $179.01 | $180.82 | 228,538 |
| 12/9/2025 | $178.69 | $180.85 | $178.33 | $178.96 | 232,409 |
| 12/8/2025 | $178.13 | $178.46 | $175.34 | $178.05 | 227,300 |
| 12/5/2025 | $178.50 | $179.78 | $177.10 | $177.82 | 238,200 |
| 12/4/2025 | $179.92 | $181.17 | $178.15 | $178.46 | 226,044 |
| 12/3/2025 | $184.43 | $185.44 | $178.73 | $179.98 | 330,100 |
| 12/2/2025 | $186.28 | $186.52 | $183.90 | $184.44 | 197,100 |
| 12/1/2025 | $186.49 | $188.18 | $185.23 | $185.91 | 292,602 |
| 11/28/2025 | $185.00 | $187.13 | $185.00 | $185.55 | 104,600 |
| 11/26/2025 | $185.43 | $187.41 | $185.39 | $185.79 | 296,000 |
| 11/25/2025 | $185.34 | $187.21 | $185.02 | $185.52 | 240,500 |
| 11/24/2025 | $183.01 | $185.81 | $182.10 | $184.22 | 259,400 |
| 11/21/2025 | $181.94 | $185.00 | $180.91 | $183.33 | 201,600 |
| 11/20/2025 | $180.47 | $182.00 | $179.48 | $180.60 | 114,600 |
| 11/19/2025 | $181.47 | $181.66 | $178.09 | $178.73 | 199,022 |
| 11/18/2025 | $178.07 | $181.55 | $178.07 | $181.12 | 153,722 |
| 11/17/2025 | $182.24 | $184.47 | $178.21 | $178.55 | 157,200 |
| 11/14/2025 | $181.56 | $182.58 | $179.57 | $181.31 | 218,737 |
| 11/13/2025 | $182.90 | $184.09 | $181.15 | $182.23 | 152,300 |
| 11/12/2025 | $180.94 | $182.83 | $180.92 | $182.39 | 121,800 |
| 11/11/2025 | $182.10 | $183.94 | $178.92 | $181.10 | 212,800 |
| 11/10/2025 | $178.09 | $182.11 | $176.52 | $181.50 | 142,400 |
| 11/7/2025 | $177.22 | $180.00 | $177.22 | $179.56 | 166,000 |
| 11/6/2025 | $177.02 | $177.79 | $175.74 | $176.78 | 130,700 |
| 11/5/2025 | $176.12 | $177.35 | $175.32 | $176.01 | 206,700 |
| 11/4/2025 | $171.03 | $175.45 | $170.65 | $175.17 | 179,403 |
| 11/3/2025 | $170.12 | $171.46 | $166.80 | $170.75 | 251,122 |
| 10/31/2025 | $169.10 | $172.02 | $169.10 | $170.88 | 282,400 |
| 10/30/2025 | $170.09 | $173.18 | $168.75 | $170.26 | 376,600 |
| 10/29/2025 | $167.50 | $169.45 | $167.44 | $168.39 | 338,800 |
| 10/28/2025 | $173.12 | $173.12 | $168.55 | $168.90 | 266,200 |
| 10/27/2025 | $174.94 | $175.96 | $173.21 | $173.84 | 203,042 |
| 10/24/2025 | $174.43 | $175.19 | $173.61 | $174.79 | 171,100 |
| 10/23/2025 | $175.83 | $176.18 | $174.09 | $174.43 | 198,600 |
| 10/22/2025 | $175.42 | $177.11 | $174.34 | $175.26 | 262,135 |
| 10/21/2025 | $172.00 | $175.32 | $171.73 | $175.23 | 226,336 |
| 10/20/2025 | $171.84 | $172.19 | $170.43 | $171.82 | 128,400 |