U.S. markets open in 6 hours 31 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,892.00 +48.00 (+0.12%) F Nasdaq
19,789.00 +38.25 (+0.19%) E-mini Russell 2000 Index Futur
2,058.10 +5.30 (+0.26%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,339.00 -5.40 (-0.23%)
The Hanover Insurance Group, Inc. (THG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13 jun 2024 | 124.30 | 124.30 | 122.57 | 123.04 | 123.04 | 256,100 |
| 12 jun 2024 | 125.04 | 125.58 | 124.00 | 124.36 | 124.36 | 129,800 |
| 11 jun 2024 | 127.34 | 127.34 | 124.82 | 125.12 | 125.12 | 131,000 |
| 10 jun 2024 | 128.00 | 128.14 | 126.66 | 127.48 | 127.48 | 99,500 |
| 07 jun 2024 | 129.69 | 130.29 | 128.26 | 129.34 | 129.34 | 180,000 |
| 06 jun 2024 | 127.32 | 129.54 | 127.05 | 129.39 | 129.39 | 237,600 |
| 05 jun 2024 | 128.60 | 128.62 | 126.77 | 127.67 | 127.67 | 87,100 |
| 04 jun 2024 | 129.24 | 130.38 | 128.45 | 128.85 | 128.85 | 170,100 |
| 03 jun 2024 | 131.75 | 131.76 | 128.79 | 129.59 | 129.59 | 181,500 |
| 31 may 2024 | 130.74 | 132.17 | 129.55 | 131.93 | 131.93 | 218,600 |
| 30 may 2024 | 128.54 | 130.74 | 128.29 | 130.06 | 130.06 | 243,100 |
| 29 may 2024 | 129.47 | 129.49 | 127.82 | 128.00 | 128.00 | 127,900 |
| 28 may 2024 | 132.06 | 132.06 | 130.31 | 130.59 | 130.59 | 122,500 |
| 24 may 2024 | 133.35 | 133.73 | 131.75 | 132.39 | 132.39 | 136,800 |
| 23 may 2024 | 133.68 | 134.41 | 132.56 | 133.13 | 133.13 | 102,400 |
| 22 may 2024 | 134.99 | 135.83 | 133.70 | 133.90 | 133.90 | 177,000 |
| 21 may 2024 | 137.65 | 138.30 | 135.18 | 135.19 | 135.19 | 95,800 |
| 20 may 2024 | 138.00 | 138.00 | 136.76 | 137.39 | 137.39 | 125,500 |
| 17 may 2024 | 136.39 | 137.66 | 136.03 | 137.56 | 137.56 | 100,900 |
| 16 may 2024 | 134.76 | 137.11 | 134.66 | 136.48 | 136.48 | 109,200 |
| 15 may 2024 | 135.00 | 135.00 | 133.28 | 133.98 | 133.98 | 107,000 |
| 14 may 2024 | 135.81 | 136.23 | 134.18 | 135.12 | 135.12 | 96,700 |
| 13 may 2024 | 135.34 | 137.10 | 135.34 | 135.48 | 135.48 | 147,600 |
| 10 may 2024 | 135.82 | 136.17 | 135.13 | 135.42 | 135.42 | 104,800 |
| 09 may 2024 | 134.46 | 135.99 | 134.16 | 135.87 | 135.87 | 104,600 |
| 08 may 2024 | 135.27 | 135.94 | 133.96 | 135.47 | 135.47 | 86,600 |
| 07 may 2024 | 135.53 | 136.81 | 134.89 | 135.12 | 135.12 | 183,000 |
| 06 may 2024 | 134.73 | 135.90 | 134.49 | 134.73 | 134.73 | 125,600 |
| 03 may 2024 | 131.01 | 134.52 | 129.18 | 133.64 | 133.64 | 252,100 |
| 02 may 2024 | 135.00 | 136.58 | 129.02 | 130.68 | 130.68 | 390,900 |
| 01 may 2024 | 129.64 | 132.28 | 129.64 | 131.15 | 131.15 | 213,200 |
| 30 abr 2024 | 129.98 | 130.01 | 128.78 | 129.82 | 129.82 | 171,500 |
| 29 abr 2024 | 129.74 | 131.06 | 129.68 | 130.22 | 130.22 | 162,300 |
| 26 abr 2024 | 130.41 | 131.11 | 129.28 | 129.59 | 129.59 | 186,700 |
| 25 abr 2024 | 132.03 | 132.34 | 130.72 | 131.35 | 131.35 | 174,000 |
| 24 abr 2024 | 132.56 | 133.98 | 131.86 | 132.62 | 132.62 | 196,000 |
| 23 abr 2024 | 133.69 | 134.51 | 132.39 | 133.52 | 133.52 | 193,000 |
| 22 abr 2024 | 132.28 | 133.62 | 130.75 | 133.29 | 133.29 | 123,900 |
| 19 abr 2024 | 128.38 | 131.59 | 127.83 | 131.08 | 131.08 | 229,100 |
| 18 abr 2024 | 127.47 | 128.26 | 126.41 | 127.21 | 127.21 | 151,700 |
| 17 abr 2024 | 128.53 | 129.12 | 126.48 | 126.61 | 126.61 | 164,500 |
| 16 abr 2024 | 128.03 | 130.01 | 127.07 | 129.11 | 129.11 | 163,100 |
| 15 abr 2024 | 129.29 | 129.95 | 126.90 | 127.76 | 127.76 | 197,200 |
| 12 abr 2024 | 128.28 | 129.31 | 127.78 | 128.43 | 128.43 | 107,400 |
| 11 abr 2024 | 130.32 | 131.26 | 128.08 | 128.18 | 128.18 | 90,200 |
| 10 abr 2024 | 129.49 | 131.47 | 129.49 | 131.36 | 131.36 | 154,100 |
| 09 abr 2024 | 133.30 | 133.30 | 129.37 | 130.57 | 130.57 | 175,700 |
| 08 abr 2024 | 129.93 | 133.55 | 129.30 | 133.15 | 133.15 | 204,600 |
| 05 abr 2024 | 130.70 | 131.05 | 129.72 | 130.07 | 130.07 | 111,000 |
| 04 abr 2024 | 133.55 | 134.23 | 130.45 | 130.47 | 130.47 | 146,400 |
| 03 abr 2024 | 132.51 | 133.28 | 132.32 | 132.98 | 132.98 | 145,000 |
| 02 abr 2024 | 133.89 | 134.40 | 132.78 | 132.78 | 132.78 | 116,900 |
| 01 abr 2024 | 135.88 | 135.88 | 133.34 | 133.91 | 133.91 | 113,500 |
| 28 mar 2024 | 135.78 | 136.84 | 135.22 | 136.17 | 136.17 | 241,300 |
| 27 mar 2024 | 132.14 | 135.64 | 131.87 | 135.54 | 135.54 | 213,500 |
| 26 mar 2024 | 128.54 | 131.82 | 128.54 | 131.74 | 131.74 | 169,200 |
| 25 mar 2024 | 127.41 | 129.72 | 127.41 | 128.89 | 128.89 | 155,700 |
| 22 mar 2024 | 127.97 | 127.97 | 127.01 | 127.19 | 127.19 | 160,000 |
| 21 mar 2024 | 125.91 | 127.87 | 125.61 | 127.52 | 127.52 | 230,900 |
| 20 mar 2024 | 125.73 | 127.14 | 125.73 | 126.31 | 126.31 | 177,400 |
| 19 mar 2024 | 126.60 | 127.65 | 126.53 | 126.98 | 126.98 | 164,400 |
| 18 mar 2024 | 128.55 | 129.56 | 126.03 | 126.31 | 126.31 | 235,100 |
| 15 mar 2024 | 128.14 | 130.32 | 128.14 | 129.07 | 129.07 | 377,600 |
| 14 mar 2024 | 130.47 | 130.52 | 127.89 | 129.26 | 129.26 | 135,700 |
| 13 mar 2024 | 131.09 | 131.18 | 130.10 | 131.14 | 131.14 | 108,300 |
| 12 mar 2024 | 129.97 | 130.75 | 129.57 | 130.51 | 130.51 | 106,900 |
| 11 mar 2024 | 129.66 | 131.34 | 129.66 | 130.53 | 130.53 | 99,000 |
| 08 mar 2024 | 130.47 | 131.24 | 129.86 | 130.11 | 130.11 | 105,000 |
| 07 mar 2024 | 131.50 | 132.56 | 130.79 | 131.15 | 131.15 | 136,600 |
| 06 mar 2024 | 130.07 | 132.07 | 129.05 | 131.71 | 131.71 | 141,800 |
| 05 mar 2024 | 128.28 | 129.56 | 127.90 | 129.31 | 129.31 | 160,400 |
| 04 mar 2024 | 128.87 | 130.71 | 128.24 | 128.28 | 128.28 | 183,000 |
| 01 mar 2024 | 131.47 | 131.80 | 128.53 | 128.87 | 128.87 | 153,700 |
| 29 feb 2024 | 133.26 | 133.27 | 129.95 | 131.47 | 131.47 | 262,500 |
| 28 feb 2024 | 134.26 | 134.63 | 133.23 | 133.26 | 133.26 | 134,600 |
| 27 feb 2024 | 133.87 | 135.23 | 133.11 | 134.26 | 134.26 | 165,500 |
| 26 feb 2024 | 135.03 | 136.00 | 134.13 | 134.61 | 134.61 | 170,700 |
| 23 feb 2024 | 135.21 | 135.67 | 134.69 | 135.56 | 135.56 | 137,700 |
| 22 feb 2024 | 133.08 | 134.85 | 132.85 | 134.54 | 134.54 | 197,600 |
| 21 feb 2024 | 134.01 | 134.41 | 132.67 | 133.23 | 133.23 | 183,700 |
| 20 feb 2024 | 134.91 | 137.06 | 134.25 | 134.32 | 134.32 | 123,100 |
| 16 feb 2024 | 136.95 | 138.00 | 135.87 | 135.88 | 135.88 | 131,500 |
| 15 feb 2024 | 136.01 | 137.57 | 135.80 | 136.58 | 136.58 | 175,600 |
| 14 feb 2024 | 133.89 | 135.87 | 133.76 | 135.73 | 135.73 | 173,700 |
| 13 feb 2024 | 133.93 | 134.50 | 131.54 | 133.35 | 133.35 | 173,000 |
| 12 feb 2024 | 132.47 | 134.37 | 131.92 | 134.15 | 134.15 | 134,200 |
| 09 feb 2024 | 130.28 | 132.76 | 130.28 | 131.89 | 131.89 | 135,600 |
| 08 feb 2024 | 129.88 | 131.41 | 128.43 | 131.02 | 131.02 | 213,400 |
| 07 feb 2024 | 131.46 | 131.59 | 130.03 | 130.08 | 130.08 | 166,400 |
| 06 feb 2024 | 130.10 | 131.58 | 129.94 | 131.21 | 131.21 | 158,800 |
| 05 feb 2024 | 130.41 | 131.48 | 128.58 | 130.34 | 130.34 | 182,400 |
| 02 feb 2024 | 131.41 | 132.32 | 130.65 | 130.90 | 130.90 | 115,900 |
| 01 feb 2024 | 134.80 | 136.66 | 128.86 | 131.39 | 131.39 | 325,500 |
| 31 ene 2024 | 133.12 | 134.71 | 132.01 | 132.01 | 132.01 | 251,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.