THG Historical Prices | Hanover Insurance Group Inc Stock

Dow

0.08% Nasdaq

0.11%

The Hanover Insurance Group Inc. (THG)

-NYSE

49.71 0.60(1.19%) 4:05PM EDT|After Hours : 49.44 0.27 (0.54%) 4:13PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	50.79	51.09	50.14	50.31	338,100	50.31
May 21, 2013	51.59	51.75	50.83	50.85	400,400	50.85
May 20, 2013	51.62	51.81	51.24	51.60	200,100	51.60
May 17, 2013	51.90	51.95	51.45	51.62	141,800	51.62
May 16, 2013	51.36	51.93	51.28	51.66	349,400	51.66
May 15, 2013	51.09	51.46	50.84	51.43	200,600	51.43
May 14, 2013	50.51	51.08	50.51	51.04	253,100	51.04
May 13, 2013	50.54	50.91	50.31	50.61	177,500	50.61
May 10, 2013	50.51	50.79	50.33	50.53	135,000	50.53
May 9, 2013	51.44	51.44	50.44	50.54	242,500	50.54
May 8, 2013	50.71	51.11	50.49	51.01	279,100	51.01
May 7, 2013	50.41	50.77	50.23	50.72	218,500	50.72
May 6, 2013	50.37	50.82	50.17	50.45	306,700	50.45
May 3, 2013	49.98	50.42	49.67	50.36	357,700	50.36
May 2, 2013	49.14	49.56	48.96	49.51	170,900	49.51
May 1, 2013	50.51	50.82	48.71	48.99	669,700	48.99
Apr 30, 2013	49.76	52.55	49.74	50.43	688,100	50.43
Apr 29, 2013	49.33	49.63	49.13	49.51	263,600	49.51
Apr 26, 2013	49.11	49.47	48.94	49.21	245,500	49.21
Apr 25, 2013	49.54	49.85	49.10	49.16	284,300	49.16
Apr 24, 2013	48.98	49.85	48.88	49.47	261,400	49.47
Apr 23, 2013	48.19	48.83	47.88	48.80	335,200	48.80
Apr 22, 2013	47.95	48.00	47.45	47.78	204,700	47.78
Apr 19, 2013	47.43	48.10	47.42	47.85	136,400	47.85
Apr 18, 2013	47.90	48.11	47.12	47.26	277,600	47.26
Apr 17, 2013	48.15	48.32	47.90	47.92	230,500	47.92
Apr 16, 2013	48.20	48.65	47.96	48.62	224,200	48.62
Apr 15, 2013	48.80	48.95	47.67	47.73	255,000	47.73
Apr 12, 2013	49.08	49.17	48.78	48.85	330,600	48.85
Apr 11, 2013	49.06	49.56	48.96	49.12	375,100	49.12
Apr 10, 2013	48.64	48.96	48.39	48.91	331,100	48.91
Apr 9, 2013	48.67	48.98	48.41	48.67	217,300	48.67
Apr 8, 2013	48.32	48.60	48.12	48.55	327,100	48.55
Apr 5, 2013	48.07	48.44	47.58	48.30	282,100	48.30
Apr 4, 2013	48.67	49.06	48.41	48.54	193,100	48.54
Apr 3, 2013	49.17	49.32	48.75	48.77	364,000	48.77
Apr 2, 2013	49.65	49.71	48.96	49.13	355,800	49.13
Apr 1, 2013	49.65	49.84	48.89	49.45	495,700	49.45
Mar 28, 2013	48.40	49.85	48.40	49.68	461,800	49.68
Mar 27, 2013	46.94	48.53	46.82	48.33	496,900	48.33
Mar 26, 2013	47.34	47.99	47.00	47.11	271,500	47.11
Mar 25, 2013	46.40	46.85	46.20	46.33	241,900	46.33
Mar 22, 2013	46.20	46.63	46.06	46.38	237,200	46.38
Mar 21, 2013	45.91	46.62	45.91	46.21	173,600	46.21
Mar 20, 2013	46.31	46.64	46.01	46.11	215,900	46.11
Mar 19, 2013	45.58	46.69	45.57	46.15	458,400	46.15
Mar 18, 2013	43.80	46.16	43.69	45.42	780,300	45.42
Mar 15, 2013	43.77	43.95	43.54	43.90	206,600	43.90
Mar 14, 2013	43.36	43.88	43.32	43.88	106,100	43.88
Mar 13, 2013	43.51	43.72	43.28	43.36	303,800	43.36
Mar 13, 2013	0.33 Dividend
Mar 12, 2013	43.55	43.84	43.53	43.63	178,600	43.30
Mar 11, 2013	43.70	43.84	43.50	43.70	195,400	43.37
Mar 8, 2013	43.19	43.77	43.17	43.76	211,600	43.43
Mar 7, 2013	43.00	43.52	42.84	43.18	300,900	42.85
Mar 6, 2013	43.12	43.29	42.68	42.94	284,800	42.62
Mar 5, 2013	42.85	43.31	42.57	42.98	320,800	42.65
Mar 4, 2013	42.24	42.71	42.24	42.61	343,900	42.29
Mar 1, 2013	42.43	42.58	42.00	42.34	340,300	42.02
Feb 28, 2013	42.71	43.21	42.68	42.68	227,400	42.36
Feb 27, 2013	42.36	42.87	42.20	42.78	256,900	42.46
Feb 26, 2013	42.44	42.66	42.16	42.49	204,600	42.17
Feb 25, 2013	43.23	43.36	42.46	42.46	319,200	42.14
Feb 22, 2013	42.66	43.15	42.66	43.13	171,000	42.80
Feb 21, 2013	42.22	42.73	42.22	42.56	184,100	42.24
Feb 20, 2013	42.69	42.90	42.09	42.19	310,000	41.87
Feb 19, 2013	42.28	42.78	42.16	42.67	365,000	42.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On THG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Hanover Insurance Group Inc. (THG)