THG(THG)
THG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $210.13 | $213.13 | $209.59 | $212.61 | 435,000 |
| 6/25/2026 | $210.79 | $212.10 | $206.83 | $207.56 | 259,800 |
| 6/24/2026 | $209.28 | $213.05 | $207.58 | $210.40 | 597,936 |
| 6/23/2026 | $202.72 | $207.79 | $202.39 | $207.64 | 420,635 |
| 6/22/2026 | $198.35 | $203.17 | $198.35 | $201.29 | 354,900 |
| 6/18/2026 | $201.13 | $201.13 | $197.01 | $197.93 | 567,100 |
| 6/17/2026 | $197.86 | $201.36 | $197.64 | $199.67 | 254,800 |
| 6/16/2026 | $199.81 | $201.45 | $198.43 | $199.20 | 299,020 |
| 6/15/2026 | $196.54 | $199.58 | $196.01 | $198.27 | 301,412 |
| 6/12/2026 | $195.64 | $198.50 | $195.64 | $197.65 | 307,446 |
| 6/11/2026 | $198.34 | $199.37 | $196.07 | $196.07 | 337,422 |
| 6/10/2026 | $194.64 | $197.97 | $194.04 | $197.39 | 339,842 |
| 6/9/2026 | $191.99 | $194.45 | $191.46 | $192.43 | 308,642 |
| 6/8/2026 | $191.86 | $192.32 | $190.44 | $190.87 | 324,700 |
| 6/5/2026 | $188.38 | $193.80 | $188.38 | $193.19 | 216,200 |
| 6/4/2026 | $189.18 | $191.11 | $186.78 | $186.99 | 225,200 |
| 6/3/2026 | $187.06 | $188.21 | $184.93 | $186.35 | 313,600 |
| 6/2/2026 | $185.60 | $189.06 | $185.52 | $187.04 | 427,405 |
| 6/1/2026 | $185.11 | $187.46 | $184.70 | $185.10 | 337,200 |
| 5/29/2026 | $187.32 | $189.35 | $186.17 | $186.20 | 340,600 |
| 5/28/2026 | $190.64 | $193.59 | $187.23 | $187.39 | 355,215 |
| 5/27/2026 | $196.98 | $197.43 | $190.63 | $191.75 | 276,112 |
| 5/26/2026 | $195.06 | $198.98 | $194.28 | $195.87 | 251,625 |
| 5/22/2026 | $194.61 | $196.81 | $192.97 | $195.13 | 192,610 |
| 5/21/2026 | $193.59 | $195.95 | $191.37 | $195.58 | 279,200 |
| 5/20/2026 | $194.43 | $195.45 | $192.04 | $194.56 | 262,047 |
| 5/19/2026 | $194.71 | $197.53 | $193.02 | $193.79 | 259,604 |
| 5/18/2026 | $195.42 | $199.59 | $195.36 | $197.54 | 397,441 |
| 5/15/2026 | $192.30 | $195.74 | $192.24 | $194.64 | 308,674 |
| 5/14/2026 | $191.97 | $193.32 | $191.02 | $191.87 | 216,500 |
| 5/13/2026 | $188.61 | $190.79 | $186.67 | $189.30 | 281,620 |
| 5/12/2026 | $190.94 | $191.32 | $188.53 | $189.59 | 260,400 |
| 5/11/2026 | $190.09 | $190.62 | $188.73 | $189.89 | 264,822 |
| 5/8/2026 | $187.16 | $189.22 | $184.78 | $189.14 | 279,339 |
| 5/7/2026 | $185.56 | $188.23 | $185.56 | $186.30 | 279,158 |
| 5/6/2026 | $184.72 | $188.00 | $184.72 | $186.37 | 337,202 |
| 5/5/2026 | $182.90 | $185.88 | $182.68 | $184.63 | 310,478 |
| 5/4/2026 | $185.36 | $188.37 | $182.68 | $183.28 | 310,928 |
| 5/1/2026 | $189.30 | $189.73 | $186.51 | $186.84 | 369,000 |
| 4/30/2026 | $191.66 | $191.66 | $181.74 | $187.69 | 499,433 |
| 4/29/2026 | $180.53 | $180.53 | $177.35 | $177.51 | 283,339 |
| 4/28/2026 | $180.93 | $182.33 | $179.50 | $180.71 | 197,800 |
| 4/27/2026 | $177.04 | $181.19 | $177.04 | $179.20 | 229,037 |
| 4/24/2026 | $180.62 | $182.27 | $177.15 | $177.54 | 294,543 |
| 4/23/2026 | $179.33 | $182.67 | $178.65 | $181.87 | 280,410 |
| 4/22/2026 | $180.13 | $180.13 | $177.41 | $178.88 | 238,200 |
| 4/21/2026 | $180.58 | $181.44 | $178.59 | $180.69 | 193,000 |
| 4/20/2026 | $181.77 | $183.63 | $179.75 | $179.99 | 209,400 |
| 4/17/2026 | $178.57 | $182.59 | $178.57 | $181.85 | 210,529 |
| 4/16/2026 | $176.81 | $178.77 | $175.49 | $178.35 | 260,700 |
| 4/15/2026 | $178.21 | $179.35 | $176.97 | $177.15 | 282,209 |
| 4/14/2026 | $178.23 | $180.49 | $177.88 | $178.43 | 223,442 |
| 4/13/2026 | $176.78 | $179.90 | $176.19 | $179.35 | 398,412 |
| 4/10/2026 | $179.88 | $180.58 | $175.16 | $176.78 | 265,348 |
| 4/9/2026 | $177.86 | $182.40 | $177.86 | $179.87 | 291,905 |
| 4/8/2026 | $176.46 | $179.27 | $175.89 | $178.63 | 387,500 |
| 4/7/2026 | $174.85 | $177.56 | $173.12 | $175.59 | 322,500 |
| 4/6/2026 | $174.17 | $175.81 | $173.10 | $175.31 | 322,600 |
| 4/2/2026 | $172.32 | $176.19 | $171.54 | $176.10 | 379,105 |
| 4/1/2026 | $172.92 | $173.50 | $171.00 | $172.31 | 351,312 |
| 3/31/2026 | $174.22 | $174.80 | $171.88 | $173.35 | 341,710 |
| 3/30/2026 | $170.80 | $172.90 | $169.87 | $172.59 | 265,600 |