Skip to main content

The Hanover Insurance Group (NY: THG )

120.84 -1.35 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 91.91 92.46 89.86 90.56 285,445 -2.34(-2.52%)
May 28, 2020 94.34 94.34 91.92 92.90 260,586 +0.00(+0.00%)
May 27, 2020 92.65 93.41 90.83 92.90 269,510 +2.79(+3.09%)
May 26, 2020 91.43 92.18 89.19 90.11 319,977 +2.09(+2.38%)
May 22, 2020 88.45 88.71 86.25 88.02 224,611 -0.55(-0.62%)
May 21, 2020 84.32 89.00 84.32 88.57 410,577 +4.15(+4.92%)
May 20, 2020 81.56 84.58 81.31 84.42 325,237 +4.14(+5.16%)
May 19, 2020 82.16 82.20 80.11 80.27 245,815 -1.81(-2.21%)
May 18, 2020 81.02 82.88 80.81 82.09 257,857 +4.47(+5.76%)
May 15, 2020 76.44 78.04 75.71 77.62 550,169 +0.42(+0.54%)
May 14, 2020 75.62 77.91 72.90 77.20 396,062 +0.27(+0.35%)
May 13, 2020 81.10 81.45 76.76 76.93 315,261 -4.96(-6.06%)
May 12, 2020 86.60 86.99 81.84 81.90 351,441 -4.52(-5.23%)
May 11, 2020 86.90 87.79 85.04 86.42 355,107 -1.67(-1.90%)
May 08, 2020 87.25 88.22 85.82 88.09 224,721 +2.45(+2.87%)
May 07, 2020 84.11 86.30 84.11 85.63 316,855 +2.49(+3.00%)
May 06, 2020 85.42 85.42 83.10 83.14 240,468 -1.77(-2.08%)
May 05, 2020 85.73 88.16 84.91 84.91 228,776 -0.07(-0.08%)
May 04, 2020 85.25 85.25 83.58 84.98 290,385 -1.21(-1.40%)
May 01, 2020 88.79 89.62 85.59 86.19 359,688 -4.39(-4.85%)
Apr 30, 2020 92.42 93.64 90.08 90.59 476,628 -3.68(-3.91%)
Apr 29, 2020 95.01 95.03 87.97 94.27 465,501 +3.39(+3.73%)
Apr 28, 2020 91.56 92.23 90.01 90.88 288,473 +1.37(+1.53%)
Apr 27, 2020 85.73 90.14 85.49 89.50 194,629 +3.64(+4.24%)
Apr 24, 2020 86.98 86.98 84.59 85.87 155,022 -0.53(-0.62%)
Apr 23, 2020 86.78 88.26 85.84 86.40 163,066 -0.27(-0.31%)
Apr 22, 2020 89.75 89.75 86.57 86.67 236,219 -1.06(-1.20%)
Apr 21, 2020 85.73 89.82 85.65 87.73 436,906 -0.31(-0.35%)
Apr 20, 2020 88.66 89.80 87.39 88.03 213,746 -2.34(-2.59%)
Apr 17, 2020 89.69 91.34 88.52 90.37 313,591 +4.00(+4.63%)
Apr 16, 2020 85.73 86.51 83.55 86.37 300,291 +0.28(+0.32%)
Apr 15, 2020 88.86 90.59 85.95 86.09 237,614 -5.48(-5.98%)
Apr 14, 2020 92.09 93.26 89.97 91.57 274,094 +1.91(+2.13%)
Apr 13, 2020 88.96 90.52 86.58 89.66 407,654 +0.69(+0.78%)
Apr 09, 2020 87.13 90.05 86.29 88.96 163,444 +3.13(+3.65%)
Apr 08, 2020 85.62 86.29 83.24 85.83 235,871 +1.63(+1.94%)
Apr 07, 2020 83.42 86.45 82.52 84.20 495,770 +3.62(+4.49%)
Apr 06, 2020 78.33 80.95 78.15 80.58 448,802 +4.20(+5.49%)
Apr 03, 2020 78.63 79.73 74.98 76.38 234,362 -3.38(-4.23%)
Apr 02, 2020 78.72 81.88 78.00 79.76 334,115 +0.43(+0.55%)
Apr 01, 2020 78.19 80.23 77.72 79.33 495,838 -2.42(-2.96%)
Mar 31, 2020 82.94 83.51 81.46 81.74 400,042 -1.90(-2.27%)
Mar 30, 2020 82.49 84.23 77.52 83.64 453,548 +1.39(+1.69%)
Mar 27, 2020 81.13 85.06 80.20 82.25 307,718 -2.49(-2.94%)
Mar 26, 2020 83.86 84.92 82.11 84.74 333,407 +1.79(+2.15%)
Mar 25, 2020 82.30 84.84 78.14 82.95 620,668 +0.96(+1.17%)
Mar 24, 2020 78.77 82.56 76.89 82.00 432,707 +6.49(+8.59%)
Mar 23, 2020 75.76 76.18 71.06 75.51 401,015 -1.24(-1.61%)
Mar 20, 2020 77.97 81.04 74.94 76.74 660,425 -1.33(-1.70%)
Mar 19, 2020 74.90 80.32 71.74 78.07 429,579 +2.22(+2.93%)
Mar 18, 2020 78.82 80.07 67.78 75.85 506,195 -8.01(-9.56%)
Mar 17, 2020 80.23 84.51 76.49 83.86 592,775 +5.15(+6.55%)
Mar 16, 2020 82.12 88.27 78.55 78.71 503,813 -14.27(-15.35%)
Mar 13, 2020 90.04 93.13 84.60 92.98 601,142 +7.92(+9.32%)
Mar 12, 2020 76.71 93.38 76.71 85.06 509,602 -10.04(-10.56%)
Mar 11, 2020 98.92 99.67 94.55 95.10 421,214 -6.82(-6.69%)
Mar 10, 2020 102.12 103.26 98.09 101.92 427,904 +2.56(+2.57%)
Mar 09, 2020 99.96 102.51 97.56 99.36 513,875 -6.75(-6.36%)
Mar 06, 2020 103.64 106.58 102.82 106.11 287,206 -0.57(-0.54%)
Mar 05, 2020 108.09 108.70 105.59 106.69 248,562 -3.69(-3.35%)
Mar 04, 2020 109.58 110.99 107.73 110.38 317,962 +2.25(+2.08%)
Mar 03, 2020 111.42 112.84 107.95 108.13 322,438 -3.50(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.