The Hanover Insurance Group, Inc. (THG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 123.43 | 129.09 | 122.79 | 125.44 | 125.44 | 352,700 |
| 27 Jun 2024 | 122.10 | 123.93 | 121.52 | 123.55 | 123.55 | 181,800 |
| 26 Jun 2024 | 122.22 | 122.22 | 120.10 | 122.22 | 122.22 | 126,900 |
| 25 Jun 2024 | 123.40 | 123.40 | 121.32 | 122.22 | 122.22 | 119,600 |
| 24 Jun 2024 | 124.17 | 125.09 | 123.46 | 124.19 | 124.19 | 134,100 |
| 21 Jun 2024 | 124.01 | 124.60 | 122.62 | 123.71 | 123.71 | 349,900 |
| 20 Jun 2024 | 121.18 | 124.11 | 121.03 | 124.10 | 124.10 | 319,500 |
| 18 Jun 2024 | 122.38 | 123.25 | 120.90 | 120.96 | 120.96 | 164,000 |
| 17 Jun 2024 | 120.94 | 123.31 | 120.94 | 123.31 | 123.31 | 147,500 |
| 14 Jun 2024 | 121.20 | 121.29 | 119.66 | 120.84 | 120.84 | 249,300 |
| 14 Jun 2024 | 0.85 Dividend | |||||
| 13 Jun 2024 | 124.30 | 124.30 | 122.57 | 123.04 | 122.19 | 256,100 |
| 12 Jun 2024 | 125.04 | 125.58 | 124.00 | 124.36 | 123.50 | 129,800 |
| 11 Jun 2024 | 127.34 | 127.34 | 124.82 | 125.12 | 124.26 | 131,000 |
| 10 Jun 2024 | 128.00 | 128.14 | 126.66 | 127.48 | 126.60 | 99,500 |
| 07 Jun 2024 | 129.69 | 130.29 | 128.26 | 129.34 | 128.45 | 180,000 |
| 06 Jun 2024 | 127.32 | 129.54 | 127.05 | 129.39 | 128.50 | 237,600 |
| 05 Jun 2024 | 128.60 | 128.62 | 126.77 | 127.67 | 126.79 | 87,100 |
| 04 Jun 2024 | 129.24 | 130.38 | 128.45 | 128.85 | 127.96 | 170,100 |
| 03 Jun 2024 | 131.75 | 131.76 | 128.79 | 129.59 | 128.69 | 181,500 |
| 31 May 2024 | 130.74 | 132.17 | 129.55 | 131.93 | 131.02 | 218,600 |
| 30 May 2024 | 128.54 | 130.74 | 128.29 | 130.06 | 129.16 | 243,100 |
| 29 May 2024 | 129.47 | 129.49 | 127.82 | 128.00 | 127.12 | 127,900 |
| 28 May 2024 | 132.06 | 132.06 | 130.31 | 130.59 | 129.69 | 122,500 |
| 24 May 2024 | 133.35 | 133.73 | 131.75 | 132.39 | 131.48 | 136,800 |
| 23 May 2024 | 133.68 | 134.41 | 132.56 | 133.13 | 132.21 | 102,400 |
| 22 May 2024 | 134.99 | 135.83 | 133.70 | 133.90 | 132.97 | 177,000 |
| 21 May 2024 | 137.65 | 138.30 | 135.18 | 135.19 | 134.26 | 95,800 |
| 20 May 2024 | 138.00 | 138.00 | 136.76 | 137.39 | 136.44 | 125,500 |
| 17 May 2024 | 136.39 | 137.66 | 136.03 | 137.56 | 136.61 | 100,900 |
| 16 May 2024 | 134.76 | 137.11 | 134.66 | 136.48 | 135.54 | 109,200 |
| 15 May 2024 | 135.00 | 135.00 | 133.28 | 133.98 | 133.05 | 107,000 |
| 14 May 2024 | 135.81 | 136.23 | 134.18 | 135.12 | 134.19 | 96,700 |
| 13 May 2024 | 135.34 | 137.10 | 135.34 | 135.48 | 134.54 | 147,600 |
| 10 May 2024 | 135.82 | 136.17 | 135.13 | 135.42 | 134.48 | 104,800 |
| 09 May 2024 | 134.46 | 135.99 | 134.16 | 135.87 | 134.93 | 104,600 |
| 08 May 2024 | 135.27 | 135.94 | 133.96 | 135.47 | 134.53 | 86,600 |
| 07 May 2024 | 135.53 | 136.81 | 134.89 | 135.12 | 134.19 | 183,000 |
| 06 May 2024 | 134.73 | 135.90 | 134.49 | 134.73 | 133.80 | 125,600 |
| 03 May 2024 | 131.01 | 134.52 | 129.18 | 133.64 | 132.72 | 252,100 |
| 02 May 2024 | 135.00 | 136.58 | 129.02 | 130.68 | 129.78 | 390,900 |
| 01 May 2024 | 129.64 | 132.28 | 129.64 | 131.15 | 130.24 | 213,200 |
| 30 Apr 2024 | 129.98 | 130.01 | 128.78 | 129.82 | 128.92 | 171,500 |
| 29 Apr 2024 | 129.74 | 131.06 | 129.68 | 130.22 | 129.32 | 162,300 |
| 26 Apr 2024 | 130.41 | 131.11 | 129.28 | 129.59 | 128.69 | 186,700 |
| 25 Apr 2024 | 132.03 | 132.34 | 130.72 | 131.35 | 130.44 | 174,000 |
| 24 Apr 2024 | 132.56 | 133.98 | 131.86 | 132.62 | 131.70 | 196,000 |
| 23 Apr 2024 | 133.69 | 134.51 | 132.39 | 133.52 | 132.60 | 193,000 |
| 22 Apr 2024 | 132.28 | 133.62 | 130.75 | 133.29 | 132.37 | 123,900 |
| 19 Apr 2024 | 128.38 | 131.59 | 127.83 | 131.08 | 130.17 | 229,100 |
| 18 Apr 2024 | 127.47 | 128.26 | 126.41 | 127.21 | 126.33 | 151,700 |
| 17 Apr 2024 | 128.53 | 129.12 | 126.48 | 126.61 | 125.74 | 164,500 |
| 16 Apr 2024 | 128.03 | 130.01 | 127.07 | 129.11 | 128.22 | 163,100 |
| 15 Apr 2024 | 129.29 | 129.95 | 126.90 | 127.76 | 126.88 | 197,200 |
| 12 Apr 2024 | 128.28 | 129.31 | 127.78 | 128.43 | 127.54 | 107,400 |
| 11 Apr 2024 | 130.32 | 131.26 | 128.08 | 128.18 | 127.29 | 90,200 |
| 10 Apr 2024 | 129.49 | 131.47 | 129.49 | 131.36 | 130.45 | 154,100 |
| 09 Apr 2024 | 133.30 | 133.30 | 129.37 | 130.57 | 129.67 | 175,700 |
| 08 Apr 2024 | 129.93 | 133.55 | 129.30 | 133.15 | 132.23 | 204,600 |
| 05 Apr 2024 | 130.70 | 131.05 | 129.72 | 130.07 | 129.17 | 111,000 |
| 04 Apr 2024 | 133.55 | 134.23 | 130.45 | 130.47 | 129.57 | 146,400 |
| 03 Apr 2024 | 132.51 | 133.28 | 132.32 | 132.98 | 132.06 | 145,000 |
| 02 Apr 2024 | 133.89 | 134.40 | 132.78 | 132.78 | 131.86 | 116,900 |
| 01 Apr 2024 | 135.88 | 135.88 | 133.34 | 133.91 | 132.98 | 113,500 |
| 28 Mar 2024 | 135.78 | 136.84 | 135.22 | 136.17 | 135.23 | 241,300 |
| 27 Mar 2024 | 132.14 | 135.64 | 131.87 | 135.54 | 134.60 | 213,500 |
| 26 Mar 2024 | 128.54 | 131.82 | 128.54 | 131.74 | 130.83 | 169,200 |
| 25 Mar 2024 | 127.41 | 129.72 | 127.41 | 128.89 | 128.00 | 155,700 |
| 22 Mar 2024 | 127.97 | 127.97 | 127.01 | 127.19 | 126.31 | 160,000 |
| 21 Mar 2024 | 125.91 | 127.87 | 125.61 | 127.52 | 126.64 | 230,900 |
| 20 Mar 2024 | 125.73 | 127.14 | 125.73 | 126.31 | 125.44 | 177,400 |
| 19 Mar 2024 | 126.60 | 127.65 | 126.53 | 126.98 | 126.10 | 164,400 |
| 18 Mar 2024 | 128.55 | 129.56 | 126.03 | 126.31 | 125.44 | 235,100 |
| 15 Mar 2024 | 128.14 | 130.32 | 128.14 | 129.07 | 128.18 | 377,600 |
| 14 Mar 2024 | 130.47 | 130.52 | 127.89 | 129.26 | 128.37 | 135,700 |
| 14 Mar 2024 | 0.85 Dividend | |||||
| 13 Mar 2024 | 131.09 | 131.18 | 130.10 | 131.14 | 129.39 | 108,300 |
| 12 Mar 2024 | 129.97 | 130.75 | 129.57 | 130.51 | 128.77 | 106,900 |
| 11 Mar 2024 | 129.66 | 131.34 | 129.66 | 130.53 | 128.79 | 99,000 |
| 08 Mar 2024 | 130.47 | 131.24 | 129.86 | 130.11 | 128.37 | 105,000 |
| 07 Mar 2024 | 131.50 | 132.56 | 130.79 | 131.15 | 129.40 | 136,600 |
| 06 Mar 2024 | 130.07 | 132.07 | 129.05 | 131.71 | 129.95 | 141,800 |
| 05 Mar 2024 | 128.28 | 129.56 | 127.90 | 129.31 | 127.58 | 160,400 |
| 04 Mar 2024 | 128.87 | 130.71 | 128.24 | 128.28 | 126.57 | 183,000 |
| 01 Mar 2024 | 131.47 | 131.80 | 128.53 | 128.87 | 127.15 | 153,700 |
| 29 Feb 2024 | 133.26 | 133.27 | 129.95 | 131.47 | 129.72 | 262,500 |
| 28 Feb 2024 | 134.26 | 134.63 | 133.23 | 133.26 | 131.48 | 134,600 |
| 27 Feb 2024 | 133.87 | 135.23 | 133.11 | 134.26 | 132.47 | 165,500 |
| 26 Feb 2024 | 135.03 | 136.00 | 134.13 | 134.61 | 132.81 | 170,700 |
| 23 Feb 2024 | 135.21 | 135.67 | 134.69 | 135.56 | 133.75 | 137,700 |
| 22 Feb 2024 | 133.08 | 134.85 | 132.85 | 134.54 | 132.74 | 197,600 |
| 21 Feb 2024 | 134.01 | 134.41 | 132.67 | 133.23 | 131.45 | 183,700 |
| 20 Feb 2024 | 134.91 | 137.06 | 134.25 | 134.32 | 132.53 | 123,100 |
| 16 Feb 2024 | 136.95 | 138.00 | 135.87 | 135.88 | 134.07 | 131,500 |
| 15 Feb 2024 | 136.01 | 137.57 | 135.80 | 136.58 | 134.76 | 175,600 |
| 14 Feb 2024 | 133.89 | 135.87 | 133.76 | 135.73 | 133.92 | 173,700 |
| 13 Feb 2024 | 133.93 | 134.50 | 131.54 | 133.35 | 131.57 | 173,000 |
| 12 Feb 2024 | 132.47 | 134.37 | 131.92 | 134.15 | 132.36 | 134,200 |
| 09 Feb 2024 | 130.28 | 132.76 | 130.28 | 131.89 | 130.13 | 135,600 |
| 08 Feb 2024 | 129.88 | 131.41 | 128.43 | 131.02 | 129.27 | 213,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.