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 (%)
Sep 30, 2009 27.94 28.17 27.27 27.43 432,036 -0.56(-1.99%)
Sep 29, 2009 27.96 28.25 27.74 27.99 223,361 +0.12(+0.43%)
Sep 28, 2009 27.17 28.03 27.17 27.87 348,037 +0.72(+2.66%)
Sep 25, 2009 27.20 27.55 27.04 27.14 367,231 +0.04(+0.15%)
Sep 24, 2009 27.26 27.47 27.06 27.10 331,583 -0.07(-0.27%)
Sep 23, 2009 27.39 27.79 27.15 27.18 268,438 -0.27(-0.99%)
Sep 22, 2009 27.83 27.83 27.39 27.45 441,140 -0.31(-1.10%)
Sep 21, 2009 28.20 28.20 27.41 27.75 363,350 +0.12(+0.43%)
Sep 18, 2009 28.01 28.02 27.61 27.63 610,320 -0.35(-1.26%)
Sep 17, 2009 28.12 28.27 27.90 27.99 531,253 -0.11(-0.40%)
Sep 16, 2009 28.35 28.35 27.98 28.10 426,658 -0.07(-0.26%)
Sep 15, 2009 28.37 28.54 28.04 28.17 390,229 -0.25(-0.86%)
Sep 14, 2009 27.90 28.42 27.79 28.42 404,844 +0.29(+1.01%)
Sep 11, 2009 27.62 28.22 27.40 28.13 631,441 +0.71(+2.59%)
Sep 10, 2009 27.11 27.46 26.82 27.42 422,511 +0.33(+1.20%)
Sep 09, 2009 27.10 27.10 26.55 27.10 414,243 +0.07(+0.27%)
Sep 08, 2009 27.21 27.32 26.84 27.02 318,683 -0.15(-0.54%)
Sep 04, 2009 26.60 27.17 26.57 27.17 300,694 +0.40(+1.51%)
Sep 03, 2009 26.39 26.78 26.19 26.76 408,301 +0.42(+1.59%)
Sep 02, 2009 26.61 26.62 26.29 26.35 333,996 -0.18(-0.68%)
Sep 01, 2009 27.06 27.37 26.51 26.53 567,197 -0.61(-2.25%)
Aug 31, 2009 26.58 27.19 26.55 27.14 515,616 +0.35(+1.29%)
Aug 28, 2009 26.72 26.94 26.56 26.79 268,837 +0.21(+0.77%)
Aug 27, 2009 26.49 26.60 26.21 26.58 306,257 +0.12(+0.45%)
Aug 26, 2009 26.43 26.53 26.11 26.47 269,218 +0.05(+0.20%)
Aug 25, 2009 26.43 26.61 26.09 26.41 423,383 +0.03(+0.10%)
Aug 24, 2009 26.74 27.00 26.35 26.39 515,024 -0.31(-1.14%)
Aug 21, 2009 26.25 26.73 26.23 26.69 311,956 +0.67(+2.58%)
Aug 20, 2009 25.93 26.09 25.84 26.02 350,296 +0.01(+0.05%)
Aug 19, 2009 25.50 26.01 25.50 26.01 273,044 +0.09(+0.36%)
Aug 18, 2009 25.98 25.99 25.62 25.91 510,236 +0.11(+0.44%)
Aug 17, 2009 26.09 26.39 25.77 25.80 810,699 -0.73(-2.75%)
Aug 14, 2009 26.82 27.10 26.41 26.53 411,141 -0.33(-1.21%)
Aug 13, 2009 26.72 27.11 26.71 26.86 336,815 +0.11(+0.42%)
Aug 12, 2009 26.03 26.87 25.99 26.74 607,484 +0.69(+2.65%)
Aug 11, 2009 26.34 26.49 26.05 26.05 697,221 -0.44(-1.65%)
Aug 10, 2009 26.50 26.74 26.39 26.49 386,492 -0.06(-0.22%)
Aug 07, 2009 26.53 26.73 26.41 26.55 351,533 +0.24(+0.91%)
Aug 06, 2009 26.62 26.91 26.27 26.31 502,117 -0.27(-1.02%)
Aug 05, 2009 26.88 27.08 26.39 26.58 639,176 -0.38(-1.43%)
Aug 04, 2009 26.35 27.02 26.28 26.97 548,455 +0.37(+1.40%)
Aug 03, 2009 26.19 26.60 25.72 26.60 872,221 +0.51(+1.96%)
Jul 31, 2009 26.33 26.55 26.02 26.09 842,861 -0.40(-1.53%)
Jul 30, 2009 26.63 26.77 26.05 26.49 846,207 +0.06(+0.23%)
Jul 29, 2009 26.47 26.80 26.35 26.43 337,124 -0.21(-0.80%)
Jul 28, 2009 26.58 26.76 26.49 26.64 326,112 -0.07(-0.25%)
Jul 27, 2009 26.36 26.71 26.36 26.71 290,847 +0.23(+0.88%)
Jul 24, 2009 25.93 26.48 25.93 26.48 430 +0.42(+1.60%)
Jul 23, 2009 26.12 26.12 25.68 26.06 927,018 +0.02(+0.08%)
Jul 22, 2009 25.77 26.29 25.77 26.04 279,845 +0.18(+0.69%)
Jul 21, 2009 25.79 26.03 25.62 25.86 770,346 +0.36(+1.41%)
Jul 20, 2009 25.60 25.60 25.30 25.50 341,375 +0.05(+0.21%)
Jul 17, 2009 25.62 25.78 25.36 25.45 298,400 -0.15(-0.57%)
Jul 16, 2009 25.33 25.74 25.12 25.60 636,583 +0.28(+1.10%)
Jul 15, 2009 25.56 25.56 25.22 25.32 1,257,147 +0.11(+0.42%)
Jul 14, 2009 25.34 25.34 25.00 25.21 1,022,137 -0.19(-0.73%)
Jul 13, 2009 25.07 25.41 24.88 25.40 1,250,271 +0.69(+2.79%)
Jul 10, 2009 24.92 24.92 24.55 24.71 416,637 -0.32(-1.27%)
Jul 09, 2009 25.28 25.33 24.77 25.03 847,837 -0.06(-0.24%)
Jul 08, 2009 25.09 25.24 24.73 25.09 709,262 +0.03(+0.11%)
Jul 07, 2009 25.41 25.46 25.03 25.06 589,269 -0.38(-1.49%)
Jul 06, 2009 24.93 25.50 24.58 25.44 589,379 +0.45(+1.81%)
Jul 02, 2009 25.72 25.72 24.99 24.99 605,235 -0.90(-3.46%)
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.