Hanover Insurance Group Incのデータ

Hanover Insurance Group Incの基本情報

名前 Hanover Insurance Group Inc
ティッカー THG
United States
上場年 nan
セクター Finance

Hanover Insurance Group Incの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 115.99 114.23 115.75 114.91 147000.0 114.91
2021-02-12 116.95 114.66 116.17 115.31 163900.0 115.31
2021-02-11 117.35 115.98 116.19 116.47 158300.0 116.47
2021-02-10 116.95 115.35 116.08 115.93 145100.0 115.93
2021-02-09 115.86 113.1 113.1 115.65 148700.0 115.65
2021-02-08 114.2 112.82 113.54 113.28 227900.0 113.28
2021-02-05 115.1 113.14 115.1 113.49 256600.0 113.49
2021-02-04 117.08 111.09 115.38 114.52 366100.0 114.52
2021-02-03 115.3 112.73 113.52 114.44 272200.0 114.44
2021-02-02 115.11 113.27 114.53 113.73 161700.0 113.73
2021-02-01 113.65 111.79 112.97 113.41 214700.0 113.41
2021-01-29 114.28 111.96 113.16 112.47 382200.0 112.47
2021-01-28 115.09 113.18 113.61 113.84 190100.0 113.84
2021-01-27 115.1 111.87 113.65 112.55 253100.0 112.55
2021-01-26 117.71 115.21 117.34 115.26 169800.0 115.26
2021-01-25 117.72 115.4 116.32 116.61 237800.0 116.61
2021-01-22 118.82 115.89 117.83 116.98 174900.0 116.98
2021-01-21 122.45 119.04 121.9 119.06 184000.0 119.06
2021-01-20 121.82 119.69 119.77 121.74 125600.0 121.74
2021-01-19 121.3 119.42 120.51 119.97 144600.0 119.97
2021-01-15 120.75 118.8 119.12 119.4 166600.0 119.4
2021-01-14 121.74 119.51 121.14 120.23 145800.0 120.23
2021-01-13 121.97 118.84 121.14 120.41 131500.0 120.41
2021-01-12 121.18 119.05 119.53 120.62 211500.0 120.62
2021-01-11 120.0 118.23 118.71 118.92 138400.0 118.92
2021-01-08 120.0 117.42 120.0 119.78 162700.0 119.78
2021-01-07 120.0 118.09 120.0 119.8 203400.0 119.8
2021-01-06 119.77 116.78 116.84 119.21 337000.0 119.21
2021-01-05 115.79 113.66 114.53 114.94 122800.0 114.94
2021-01-04 117.78 113.71 117.26 114.55 166000.0 114.55
2020-12-31 117.3 115.4 116.34 116.92 143800.0 116.92
2020-12-30 117.44 115.89 116.14 116.13 94100.0 116.13
2020-12-29 116.86 114.88 116.82 115.69 117300.0 115.69
2020-12-28 117.75 115.96 116.9 116.22 102900.0 116.22
2020-12-24 116.36 114.94 116.22 116.08 40000.0 116.08
2020-12-23 116.88 115.56 116.02 116.19 192600.0 116.19
2020-12-22 116.35 114.21 115.91 115.08 125000.0 115.08
2020-12-21 117.96 113.98 117.0 115.73 194600.0 115.73
2020-12-18 118.99 115.76 118.1 117.07 510200.0 117.07
2020-12-17 117.83 116.39 117.58 117.59 222800.0 117.59
2020-12-16 118.74 117.28 118.61 117.92 171800.0 117.22
2020-12-15 118.25 115.79 116.92 118.2 139600.0 117.5
2020-12-14 117.99 115.36 117.45 115.74 130600.0 115.05
2020-12-11 117.34 115.24 115.24 116.24 128400.0 115.55
2020-12-10 116.7 114.65 115.13 116.36 161500.0 115.67
2020-12-09 116.8 115.03 116.26 116.06 127200.0 115.37
2020-12-08 115.56 113.65 113.65 115.47 142400.0 114.78
2020-12-07 116.86 114.31 116.24 114.84 126000.0 114.16
2020-12-04 117.41 115.01 115.01 117.02 164000.0 116.33
2020-12-03 115.47 113.33 114.75 113.9 243900.0 113.22
2020-12-02 116.13 113.81 114.56 114.63 160400.0 113.95
2020-12-01 115.35 113.78 114.52 114.87 176000.0 114.19
2020-11-30 115.99 112.3 115.05 112.35 308800.0 111.68
2020-11-27 117.43 115.51 116.95 116.01 64000.0 115.32
2020-11-25 118.35 115.89 117.9 117.25 205400.0 116.55
2020-11-24 119.21 117.04 117.68 118.34 134600.0 117.64
2020-11-23 116.76 114.91 116.76 116.03 212500.0 115.34
2020-11-20 115.71 113.62 115.02 115.23 242500.0 114.55
2020-11-19 115.28 112.77 114.29 115.14 127900.0 114.46
2020-11-18 117.62 115.03 116.11 115.12 147000.0 114.44
2020-11-17 116.77 113.79 115.85 115.88 212300.0 115.19
2020-11-16 117.71 115.42 116.07 117.56 265800.0 116.86
2020-11-13 113.7 111.34 111.45 113.43 129200.0 112.76
2020-11-12 110.7 108.96 109.96 110.4 190000.0 109.74
2020-11-11 113.67 110.25 113.06 111.13 180900.0 110.47
2020-11-10 114.77 109.83 110.0 112.82 349700.0 112.15
2020-11-09 111.08 106.64 107.72 109.08 307300.0 108.43
2020-11-06 101.94 99.93 101.21 100.23 206100.0 99.64
2020-11-05 101.23 97.59 98.06 100.6 173800.0 100.0
2020-11-04 100.24 97.23 98.33 97.51 214600.0 96.93
2020-11-03 101.53 99.86 100.32 100.16 167300.0 99.57
2020-11-02 98.9 96.13 96.8 98.65 181600.0 98.06
2020-10-30 96.89 94.96 95.57 95.66 306700.0 95.09
2020-10-29 97.5 93.17 94.27 96.0 404300.0 95.43
2020-10-28 99.13 94.57 95.68 95.0 450800.0 94.44
2020-10-27 99.6 96.5 99.26 96.8 295300.0 96.23
2020-10-26 100.26 98.46 100.26 99.41 207900.0 98.82
2020-10-23 104.17 101.12 104.02 101.73 178400.0 101.13
2020-10-22 103.2 100.57 101.24 103.12 288000.0 102.51
2020-10-21 101.8 98.21 98.6 101.32 243500.0 100.72
2020-10-20 99.6 97.9 98.03 98.67 249100.0 98.08
2020-10-19 98.41 96.35 97.81 96.78 157900.0 96.21
2020-10-16 97.69 96.07 96.88 97.4 118200.0 96.82
2020-10-15 97.15 94.48 94.48 96.77 139100.0 96.2
2020-10-14 98.43 95.31 95.31 95.68 205000.0 95.11
2020-10-13 98.64 95.84 98.0 96.0 260100.0 95.43
2020-10-12 98.4 95.79 95.93 97.99 162700.0 97.41
2020-10-09 96.96 95.82 96.92 95.94 119000.0 95.37
2020-10-08 97.7 95.98 97.01 96.54 126800.0 95.97
2020-10-07 97.08 95.65 95.68 96.22 188300.0 95.65
2020-10-06 96.93 94.87 96.78 95.17 223800.0 94.61
2020-10-05 96.55 94.8 94.8 95.86 224800.0 95.29
2020-10-02 95.09 92.02 92.02 93.64 245300.0 93.08
2020-10-01 94.43 92.66 93.45 93.58 243700.0 93.02
2020-09-30 93.8 92.0 92.57 93.18 250600.0 92.63
2020-09-29 92.63 90.96 92.37 92.0 180500.0 91.45
2020-09-28 94.08 91.93 92.0 92.79 215700.0 92.24
2020-09-25 90.65 87.71 88.42 90.59 256300.0 90.05
2020-09-24 90.99 88.75 89.88 89.1 261000.0 88.57
2020-09-23 93.27 89.61 91.99 89.67 396500.0 89.14
2020-09-22 94.64 91.91 93.01 91.95 315900.0 91.4
2020-09-21 93.12 90.38 91.54 92.94 336800.0 92.39
2020-09-18 96.31 93.53 95.7 93.85 545700.0 93.29
2020-09-17 96.16 94.16 94.75 95.79 309000.0 95.22
2020-09-16 96.77 94.33 94.48 95.9 276600.0 95.33
2020-09-15 96.86 94.33 96.68 94.48 226600.0 93.92
2020-09-14 98.15 95.85 96.22 96.33 410900.0 95.76
2020-09-11 95.89 94.42 95.73 95.29 195500.0 94.72
2020-09-10 97.92 95.34 97.79 95.44 242000.0 94.87
2020-09-09 99.44 97.51 98.29 98.13 224300.0 96.9
2020-09-08 99.54 96.58 99.49 97.18 186800.0 95.96
2020-09-04 102.3 98.78 101.97 100.17 228400.0 98.92
2020-09-03 105.2 99.47 102.4 100.11 227400.0 98.86
2020-09-02 103.35 101.48 101.48 102.49 151600.0 101.21
2020-09-01 102.49 101.41 101.7 101.96 122000.0 100.68
2020-08-31 104.79 102.46 104.68 102.49 185500.0 101.21
2020-08-28 105.25 103.65 105.25 104.93 161500.0 103.62
2020-08-27 105.33 102.08 102.08 104.08 158700.0 102.78
2020-08-26 102.52 100.92 102.52 101.9 181900.0 100.62
2020-08-25 104.11 102.19 104.0 102.98 193400.0 101.69
2020-08-24 103.09 100.86 101.29 102.97 133200.0 101.68
2020-08-21 102.0 100.47 101.38 100.72 181000.0 99.46
2020-08-20 102.46 101.38 101.62 101.45 171300.0 100.18
2020-08-19 106.52 102.53 106.48 102.77 406100.0 101.48
2020-08-18 106.13 104.16 105.04 105.69 182900.0 104.37
2020-08-17 106.93 104.58 106.51 105.11 194900.0 103.79
2020-08-14 107.76 105.08 105.23 106.51 160300.0 105.18
2020-08-13 106.39 104.42 105.31 106.01 171200.0 104.68
2020-08-12 109.11 106.16 109.11 106.19 219600.0 104.86
2020-08-11 110.49 106.87 109.47 107.12 216800.0 105.78
2020-08-10 108.34 106.4 106.4 107.36 148400.0 106.02
2020-08-07 106.28 102.08 102.5 106.22 129300.0 104.89
2020-08-06 103.67 102.64 102.73 102.99 143400.0 101.7
2020-08-05 104.05 102.36 102.91 103.13 135600.0 101.84
2020-08-04 103.87 101.81 102.35 101.85 283400.0 100.57
2020-08-03 103.99 101.44 102.34 102.7 298800.0 101.41
2020-07-31 102.0 100.15 101.17 101.88 344800.0 100.6
2020-07-30 101.58 98.81 99.51 101.49 533000.0 100.22
2020-07-29 101.97 97.49 98.69 101.0 534000.0 99.74
2020-07-28 99.41 97.63 98.35 98.95 369500.0 97.71
2020-07-27 100.35 97.7 100.07 98.31 287200.0 97.08
2020-07-24 101.86 99.67 101.3 100.65 172800.0 99.39
2020-07-23 102.08 99.52 99.52 100.89 222000.0 99.63
2020-07-22 100.07 98.26 98.26 99.91 564500.0 98.66
2020-07-21 99.71 96.13 96.19 99.18 278200.0 97.94
2020-07-20 98.57 95.81 98.01 95.98 202100.0 94.78
2020-07-17 101.09 98.38 100.84 98.45 234100.0 97.22
2020-07-16 103.25 100.45 101.44 100.87 209700.0 99.61
2020-07-15 103.26 100.36 100.36 101.93 365500.0 100.65
2020-07-14 98.89 95.95 96.62 98.29 239000.0 97.06
2020-07-13 97.01 94.67 96.67 96.62 284500.0 95.41
2020-07-10 96.13 93.25 93.73 95.63 404600.0 94.43
2020-07-09 96.73 93.01 96.73 93.36 198500.0 92.19
2020-07-08 97.46 95.19 95.39 96.96 242200.0 95.75
2020-07-07 98.0 95.44 97.26 95.71 235700.0 94.51
2020-07-06 101.69 98.55 101.04 98.94 233800.0 97.7
2020-07-02 101.53 98.63 101.09 98.71 236000.0 97.47
2020-07-01 101.83 99.06 101.01 99.22 246400.0 97.98
2020-06-30 102.6 99.58 100.11 101.33 221500.0 100.06
2020-06-29 100.85 95.9 97.24 100.02 256500.0 98.77
2020-06-26 99.17 95.28 98.08 95.86 376300.0 94.66
2020-06-25 99.47 97.35 98.01 99.26 195800.0 98.02
2020-06-24 100.77 97.5 100.42 98.55 238600.0 97.32
2020-06-23 104.12 101.05 103.87 101.67 324500.0 100.4
2020-06-22 102.85 100.43 101.85 102.5 345000.0 101.22
2020-06-19 103.5 101.03 102.89 102.46 635400.0 101.18
2020-06-18 102.98 99.5 100.35 101.86 318400.0 100.58
2020-06-17 102.68 100.17 101.67 101.24 306800.0 99.97
2020-06-16 105.45 101.27 105.43 101.64 349000.0 100.37
2020-06-15 101.87 96.87 97.49 101.46 311400.0 100.19
2020-06-12 104.69 98.49 104.69 100.8 277700.0 99.54
2020-06-11 105.94 100.61 105.34 100.72 295400.0 99.46
2020-06-10 112.24 109.63 112.24 110.01 335600.0 107.99
2020-06-09 114.32 111.42 112.67 113.09 272600.0 111.01
2020-06-08 115.13 111.88 112.25 115.06 295000.0 112.95
2020-06-05 111.97 108.64 111.18 110.58 197500.0 108.55
2020-06-04 106.89 103.29 104.26 106.83 275700.0 104.87
2020-06-03 106.48 104.59 104.59 105.3 172100.0 103.37
2020-06-02 104.11 102.29 102.36 102.72 171800.0 100.83
2020-06-01 102.45 99.2 100.69 101.88 250300.0 100.01
2020-05-29 102.45 99.57 101.84 100.35 257700.0 98.51
2020-05-28 104.54 101.86 104.54 102.94 235200.0 101.05
2020-05-27 103.51 100.65 102.67 102.94 243200.0 101.05
2020-05-26 102.14 98.83 101.31 99.85 288800.0 98.02
2020-05-22 98.3 95.57 98.01 97.53 202800.0 95.74
2020-05-21 98.62 93.43 93.43 98.14 370500.0 96.34
2020-05-20 93.72 90.1 90.38 93.54 293500.0 91.82
2020-05-19 91.09 88.77 91.04 88.95 221800.0 87.32
2020-05-18 91.84 89.54 89.78 90.96 232700.0 89.29
2020-05-15 86.48 83.9 84.7 86.01 496500.0 84.43
2020-05-14 86.33 80.79 83.79 85.55 357400.0 83.98
2020-05-13 90.25 85.06 89.87 85.25 284500.0 83.69
2020-05-12 96.39 90.69 95.96 90.75 317200.0 89.08
2020-05-11 97.28 94.23 96.29 95.76 320500.0 94.0
2020-05-08 97.76 95.1 96.68 97.61 202800.0 95.82
2020-05-07 95.63 93.2 93.2 94.89 285900.0 93.15
2020-05-06 94.65 92.08 94.65 92.13 217000.0 90.44
2020-05-05 97.69 94.09 95.0 94.09 206500.0 92.36
2020-05-04 94.46 92.62 94.46 94.17 262100.0 92.44
2020-05-01 99.31 94.84 98.39 95.51 324600.0 93.76
2020-04-30 103.76 99.82 102.41 100.38 430100.0 98.54
2020-04-29 105.31 97.48 105.28 104.46 420100.0 102.54
2020-04-28 102.2 99.74 101.46 100.7 260300.0 98.85
2020-04-27 99.88 94.73 95.0 99.18 175600.0 97.36
2020-04-24 96.38 93.73 96.38 95.15 139900.0 93.4
2020-04-23 97.8 95.12 96.16 95.74 147200.0 93.98
2020-04-22 99.45 95.93 99.45 96.04 213200.0 94.28
2020-04-21 99.53 94.91 95.0 97.21 394300.0 95.43
2020-04-20 99.51 96.84 98.24 97.55 192900.0 95.76
2020-04-17 101.22 98.09 99.38 100.14 283100.0 98.3
2020-04-16 95.86 92.58 95.0 95.71 271000.0 93.95
2020-04-15 100.38 95.24 98.46 95.4 214400.0 93.65
2020-04-14 103.34 99.7 102.04 101.47 247400.0 99.61
2020-04-13 100.3 95.94 98.58 99.35 367900.0 97.53
2020-04-09 99.78 95.62 96.55 98.58 147500.0 96.77
2020-04-08 95.62 92.24 94.88 95.11 212900.0 93.36
2020-04-07 95.79 91.44 92.44 93.3 447400.0 91.59
2020-04-06 89.7 86.6 86.8 89.29 405600.0 87.65
2020-04-03 88.35 83.08 87.13 84.64 211500.0 83.09
2020-04-02 90.73 86.43 87.23 88.38 301500.0 86.76
2020-04-01 88.9 86.12 86.64 87.9 447500.0 86.29
2020-03-31 92.54 90.27 91.9 90.58 361000.0 88.92
2020-03-30 93.33 85.9 91.41 92.68 409300.0 90.98
2020-03-27 94.25 88.87 89.9 91.14 277700.0 89.47
2020-03-26 94.1 90.99 92.92 93.9 300600.0 92.18
2020-03-25 94.01 86.59 91.2 91.92 560100.0 90.23
2020-03-24 91.49 85.2 87.28 90.86 390500.0 89.19
2020-03-23 84.42 78.74 83.95 83.67 361900.0 82.13
2020-03-20 89.8 83.04 86.4 85.04 596000.0 83.48
2020-03-19 89.0 79.5 83.0 86.51 387700.0 84.92
2020-03-18 88.72 75.11 87.34 84.05 456800.0 82.51
2020-03-17 93.64 84.76 88.9 92.93 534900.0 91.22
2020-03-16 97.81 87.04 91.0 87.22 454700.0 85.62
2020-03-13 103.2 93.74 99.77 103.03 542500.0 101.14
2020-03-12 103.47 85.0 85.0 94.25 459900.0 92.52
2020-03-11 111.13 105.42 110.29 106.03 377800.0 103.45
2020-03-10 115.13 109.36 113.86 113.63 383800.0 110.86
2020-03-09 114.29 108.77 111.45 110.78 460900.0 108.08
2020-03-06 118.83 114.64 115.84 118.31 257400.0 115.43
2020-03-05 121.19 117.73 120.31 118.95 222900.0 116.05
2020-03-04 123.75 120.11 122.17 123.07 285200.0 120.07
2020-03-03 125.81 120.36 124.23 120.56 289200.0 117.62
2020-03-02 124.58 118.08 118.75 124.46 388800.0 121.43
2020-02-28 123.46 117.44 123.16 118.54 372400.0 115.65
2020-02-27 129.69 124.95 129.01 124.95 233100.0 121.9
2020-02-26 132.09 130.44 131.18 130.44 273000.0 127.26
2020-02-25 135.99 130.14 134.3 130.29 290600.0 127.11
2020-02-24 136.05 133.82 134.96 134.22 278500.0 130.95
2020-02-21 137.95 136.23 137.23 136.7 318200.0 133.37
2020-02-20 138.04 136.71 137.11 137.41 197800.0 134.06
2020-02-19 138.32 137.05 137.82 137.51 227500.0 134.16
2020-02-18 138.8 137.47 137.49 137.63 241500.0 134.28