THG: Historical Prices for HANOVER INSURANCE GR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	42.53	42.59	42.26	42.29	121,800	42.29
24-Nov-09	43.25	43.25	42.57	42.66	141,800	42.66
23-Nov-09	43.80	44.05	43.04	43.32	144,300	43.32
23-Nov-09	$ 0.75 Dividend
20-Nov-09	43.71	43.76	43.33	43.69	104,400	42.94
19-Nov-09	43.73	44.07	43.49	43.86	214,000	43.11
18-Nov-09	43.78	44.15	43.51	44.09	138,700	43.33
17-Nov-09	43.40	43.86	43.37	43.81	163,600	43.06
16-Nov-09	43.78	44.21	43.52	43.67	195,100	42.92
13-Nov-09	43.13	43.67	43.13	43.63	172,600	42.88
12-Nov-09	43.64	44.00	43.14	43.19	171,800	42.45
11-Nov-09	43.77	43.84	43.21	43.74	211,100	42.99
10-Nov-09	42.89	43.74	42.75	43.58	301,500	42.83
9-Nov-09	42.59	43.18	42.39	43.10	191,100	42.36
6-Nov-09	41.66	42.32	41.60	42.31	201,600	41.58
5-Nov-09	41.41	42.09	41.20	41.98	349,000	41.26
4-Nov-09	41.72	41.88	41.11	41.24	410,800	40.53
3-Nov-09	41.30	41.77	40.79	41.42	592,700	40.71
2-Nov-09	42.32	42.39	41.29	41.80	298,500	41.08
30-Oct-09	42.74	42.86	41.79	42.07	375,500	41.35
29-Oct-09	42.85	43.03	42.05	42.90	400,700	42.16
28-Oct-09	42.76	43.04	42.43	42.53	285,100	41.80
27-Oct-09	42.48	43.48	42.48	42.69	389,000	41.96
26-Oct-09	43.13	43.28	42.26	42.46	287,000	41.73
23-Oct-09	43.46	43.57	42.85	43.12	190,200	42.38
22-Oct-09	42.77	43.59	42.74	43.43	251,300	42.68
21-Oct-09	43.14	43.95	42.75	42.75	193,300	42.02
20-Oct-09	43.31	43.62	43.02	43.11	237,000	42.37
19-Oct-09	43.02	43.70	42.76	43.43	219,000	42.68
16-Oct-09	43.41	43.48	42.69	42.85	198,700	42.11
15-Oct-09	43.62	43.90	43.00	43.63	166,300	42.88
14-Oct-09	43.13	43.85	42.83	43.75	224,300	43.00
13-Oct-09	43.07	43.32	42.73	42.88	224,700	42.14
12-Oct-09	43.05	43.44	43.05	43.30	127,900	42.56
9-Oct-09	42.74	43.10	42.74	43.10	191,300	42.36
8-Oct-09	42.71	43.00	42.42	42.93	246,600	42.19
7-Oct-09	42.53	42.74	42.33	42.67	130,600	41.94
6-Oct-09	42.28	42.78	42.10	42.54	165,000	41.81
5-Oct-09	41.45	42.03	41.38	42.03	192,000	41.31
2-Oct-09	41.18	42.00	41.13	41.65	160,800	40.94
1-Oct-09	41.18	41.83	41.17	41.42	337,100	40.71
30-Sep-09	42.10	42.45	41.09	41.33	286,800	40.62
29-Sep-09	42.13	42.57	41.80	42.17	148,300	41.45
28-Sep-09	40.94	42.24	40.94	42.21	231,000	41.49
25-Sep-09	40.99	41.51	40.75	40.90	243,800	40.20
24-Sep-09	41.07	41.40	40.77	40.84	220,100	40.14
23-Sep-09	41.28	41.87	40.91	40.95	178,200	40.25
22-Sep-09	41.94	41.94	41.27	41.36	292,800	40.65
21-Sep-09	42.49	42.49	41.31	41.82	241,200	41.10
18-Sep-09	42.20	42.23	41.60	41.64	405,100	40.93
17-Sep-09	42.37	42.60	42.04	42.17	352,600	41.45
16-Sep-09	42.72	42.72	42.16	42.33	283,100	41.60
15-Sep-09	42.75	43.00	42.25	42.45	259,000	41.72
14-Sep-09	42.04	42.83	41.87	42.82	268,700	42.08
11-Sep-09	41.62	42.52	41.29	42.39	419,100	41.66
10-Sep-09	40.85	41.38	40.42	41.32	280,400	40.61
9-Sep-09	40.84	40.84	40.01	40.83	275,000	40.13
8-Sep-09	41.00	41.17	40.44	40.72	211,500	40.02
4-Sep-09	40.08	40.94	40.03	40.94	199,600	40.24
3-Sep-09	39.77	40.35	39.46	40.33	271,000	39.64
2-Sep-09	40.10	40.11	39.62	39.70	221,700	39.02
1-Sep-09	40.77	41.25	39.94	39.97	376,500	39.28
31-Aug-09	40.06	40.97	40.00	40.89	342,200	40.19
28-Aug-09	40.26	40.60	40.02	40.37	178,500	39.68
27-Aug-09	39.91	40.09	39.50	40.06	203,300	39.37
26-Aug-09	39.82	39.98	39.34	39.88	178,700	39.20
25-Aug-09	39.83	40.10	39.32	39.80	281,000	39.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions