The Hanover Insurance Group, Inc. (THG)
NYSE: THG · Real-Time Price · USD
164.08
-2.14 (-1.29%)
May 14, 2025, 3:36 PM - Market open
THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 167.63 | 168.40 | 166.07 | 166.22 | 166.22 | -0.81% | 175,452 |
| May 12, 2025 | 167.35 | 168.04 | 163.74 | 167.57 | 167.57 | 0.54% | 171,574 |
| May 9, 2025 | 167.32 | 168.01 | 165.97 | 166.67 | 166.67 | 0.26% | 180,882 |
| May 8, 2025 | 167.40 | 167.88 | 165.87 | 166.24 | 166.24 | -0.45% | 281,243 |
| May 7, 2025 | 167.24 | 168.11 | 165.49 | 166.99 | 166.99 | -0.15% | 245,636 |
| May 6, 2025 | 167.42 | 168.91 | 166.84 | 167.24 | 167.24 | -0.67% | 193,373 |
| May 5, 2025 | 170.34 | 170.73 | 166.83 | 168.36 | 168.36 | -1.16% | 284,790 |
| May 2, 2025 | 167.51 | 171.09 | 165.97 | 170.34 | 170.34 | 2.87% | 278,873 |
| May 1, 2025 | 161.41 | 168.74 | 161.28 | 165.59 | 165.59 | -0.31% | 360,163 |
| Apr 30, 2025 | 165.93 | 166.71 | 162.83 | 166.10 | 166.10 | 0.07% | 388,594 |
| Apr 29, 2025 | 162.14 | 166.43 | 161.84 | 165.99 | 165.99 | 1.89% | 268,601 |
| Apr 28, 2025 | 162.35 | 163.95 | 162.35 | 162.91 | 162.91 | 0.77% | 271,855 |
| Apr 25, 2025 | 162.62 | 164.23 | 159.58 | 161.67 | 161.67 | -1.35% | 221,173 |
| Apr 24, 2025 | 161.86 | 164.15 | 161.00 | 163.89 | 163.89 | 0.57% | 260,223 |
| Apr 23, 2025 | 163.41 | 165.44 | 161.73 | 162.96 | 162.96 | -0.06% | 240,032 |
| Apr 22, 2025 | 159.77 | 163.53 | 159.38 | 163.05 | 163.05 | 3.53% | 141,626 |
| Apr 21, 2025 | 161.40 | 161.40 | 155.93 | 157.49 | 157.49 | -2.59% | 192,793 |
| Apr 17, 2025 | 161.63 | 162.72 | 160.42 | 161.67 | 161.67 | 0.18% | 315,366 |
| Apr 16, 2025 | 160.63 | 163.05 | 160.12 | 161.38 | 161.38 | 0.99% | 478,586 |
| Apr 15, 2025 | 159.19 | 161.87 | 159.19 | 159.80 | 159.80 | 0.24% | 280,289 |
| Apr 14, 2025 | 158.08 | 161.46 | 157.02 | 159.41 | 159.41 | 2.12% | 255,389 |
| Apr 11, 2025 | 156.05 | 156.64 | 152.78 | 156.10 | 156.10 | 0.04% | 273,085 |
| Apr 10, 2025 | 156.07 | 158.30 | 152.50 | 156.04 | 156.04 | -0.47% | 361,407 |
| Apr 9, 2025 | 149.14 | 158.37 | 147.76 | 156.77 | 156.77 | 2.67% | 412,361 |
| Apr 8, 2025 | 153.44 | 159.72 | 150.73 | 152.69 | 152.69 | 1.35% | 363,402 |
| Apr 7, 2025 | 153.55 | 156.66 | 148.27 | 150.66 | 150.66 | -4.43% | 508,423 |
| Apr 4, 2025 | 168.33 | 169.23 | 156.45 | 157.64 | 157.64 | -8.75% | 453,240 |
| Apr 3, 2025 | 172.34 | 176.10 | 172.34 | 172.75 | 172.75 | -1.36% | 305,365 |
| Apr 2, 2025 | 174.08 | 175.33 | 173.32 | 175.14 | 175.14 | 0.11% | 205,063 |
| Apr 1, 2025 | 174.94 | 176.16 | 172.73 | 174.95 | 174.95 | 0.57% | 207,171 |
| Mar 31, 2025 | 172.18 | 175.00 | 172.18 | 173.95 | 173.95 | 0.76% | 243,691 |
| Mar 28, 2025 | 174.74 | 176.00 | 171.00 | 172.63 | 172.63 | -1.13% | 217,705 |
| Mar 27, 2025 | 175.46 | 175.46 | 172.85 | 174.61 | 174.61 | 0.48% | 206,698 |
| Mar 26, 2025 | 173.83 | 175.88 | 172.44 | 173.78 | 173.78 | 0.65% | 180,514 |
| Mar 25, 2025 | 172.95 | 174.00 | 170.62 | 172.66 | 172.66 | 0.07% | 146,859 |
| Mar 24, 2025 | 171.46 | 172.78 | 170.20 | 172.54 | 172.54 | 1.46% | 145,612 |
| Mar 21, 2025 | 170.28 | 171.24 | 169.08 | 170.05 | 170.05 | -0.58% | 586,193 |
| Mar 20, 2025 | 169.80 | 172.82 | 169.80 | 171.04 | 171.04 | 0.23% | 224,330 |
| Mar 19, 2025 | 169.06 | 171.37 | 168.69 | 170.64 | 170.64 | 0.67% | 151,326 |
| Mar 18, 2025 | 171.18 | 172.27 | 169.33 | 169.50 | 169.50 | -0.78% | 139,209 |
| Mar 17, 2025 | 168.40 | 171.87 | 167.27 | 170.84 | 170.84 | 0.86% | 218,800 |
| Mar 14, 2025 | 166.00 | 169.82 | 164.89 | 169.38 | 169.38 | 1.80% | 285,567 |
| Mar 13, 2025 | 164.43 | 168.11 | 164.43 | 166.39 | 165.51 | 1.67% | 280,527 |
| Mar 12, 2025 | 165.33 | 165.33 | 162.26 | 163.66 | 162.80 | -0.81% | 247,415 |
| Mar 11, 2025 | 163.79 | 166.10 | 162.59 | 165.00 | 164.13 | 0.90% | 243,045 |
| Mar 10, 2025 | 165.20 | 167.41 | 162.24 | 163.53 | 162.67 | -1.71% | 276,846 |
| Mar 7, 2025 | 168.60 | 170.00 | 165.60 | 166.38 | 165.50 | -1.70% | 227,960 |
| Mar 6, 2025 | 168.77 | 170.23 | 167.66 | 169.26 | 168.37 | -0.09% | 242,805 |
| Mar 5, 2025 | 169.48 | 171.36 | 166.84 | 169.42 | 168.53 | -0.13% | 315,792 |
| Mar 4, 2025 | 173.17 | 173.17 | 169.59 | 169.64 | 168.74 | -1.94% | 365,590 |