The Hanover Insurance Group, Inc. - THG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	176.14	175.92	175.92	177.17	174.12	215,941
February 19, 2026	174.44	175.12	175.12	175.36	172.16	181,800
February 18, 2026	174.95	174.47	174.47	175.33	170.91	240,113
February 17, 2026	172.8	174.95	174.95	175.54	172.23	217,836
February 13, 2026	170.55	171.8	171.8	171.82	169.19	267,702
February 12, 2026	173.2	171.43	171.43	174	170.46	253,534
February 11, 2026	174.33	172.59	172.59	174.33	171.53	294,900
February 10, 2026	171.83	174.42	174.42	175.13	170.86	292,537
February 09, 2026	176.45	171.57	171.57	176.91	169.84	388,700
February 06, 2026	178.87	175.97	175.97	181.16	175.96	489,813
February 05, 2026	176.37	178.06	178.06	181.54	176.37	459,705
February 04, 2026	177.25	175.07	175.07	181.6	173.44	944,522
February 03, 2026	173.6	174.05	174.05	177.29	173.52	475,223
February 02, 2026	174.15	174.5	174.5	175.49	173.3	349,000
January 30, 2026	173.34	174.14	174.14	174.41	171.1	1.14M
January 29, 2026	172.4	173.76	173.76	174.11	172.07	334,000
January 28, 2026	169.18	171.34	171.34	173.05	169.18	402,900
January 27, 2026	171.16	170.04	170.04	171.16	169.32	344,703
January 26, 2026	171.8	171.06	171.06	173.34	170.02	365,658
January 23, 2026	171.19	169.49	169.49	171.19	168.18	356,600
January 22, 2026	171.09	171.69	171.69	172.44	169.45	416,900
January 21, 2026	172.02	171.96	171.96	173.94	170.52	447,700
January 20, 2026	169.46	170.9	170.9	171.89	169.46	348,644
January 16, 2026	169.14	169.96	169.96	171.16	168.13	415,900
January 15, 2026	170.91	170.15	170.15	171.46	169.4	313,400
January 14, 2026	168	170.66	170.66	171.66	166.95	753,100
January 13, 2026	174.09	167.57	167.57	174.12	166.54	546,235
January 12, 2026	173.19	174.09	174.09	174.89	171.32	273,200
January 09, 2026	175.68	173.08	173.08	179.4	172.75	341,624
January 08, 2026	178.27	176.76	176.76	181.04	175.57	508,253
January 07, 2026	177.11	178.19	178.19	178.23	175.54	178,400
January 06, 2026	179	177.17	177.17	179.95	175.56	291,148
January 05, 2026	177.33	180.48	180.48	182	177.33	197,400
January 02, 2026	181.84	179.06	179.06	182.18	177.87	258,444
December 31, 2025	184.66	182.77	182.77	184.66	181.91	161,300
December 30, 2025	184.75	184.28	184.28	184.87	183.41	163,100
December 29, 2025	185.26	184.97	184.97	185.26	183.28	137,400
December 26, 2025	186.31	184.2	184.2	186.68	183.88	127,500
December 24, 2025	184.52	186.17	186.17	187.18	184.52	78,802
December 23, 2025	186.01	185.53	185.53	187.37	185.3	153,309
December 22, 2025	183.54	185.77	185.77	186.81	182.7	199,500
December 19, 2025	184.72	184.77	184.77	185.63	184.07	1.16M
December 18, 2025	184.16	185.26	185.26	186.33	183.72	254,936
December 17, 2025	183.25	184.58	184.58	186.52	183.07	191,044
December 16, 2025	186.79	183.76	183.76	187.55	181.79	231,937
December 15, 2025	185.99	186.22	186.22	188.17	184.2	276,545
December 12, 2025	184.23	185.18	185.18	186.11	184.21	202,763
December 11, 2025	179.96	184.87	184.87	185.3	179.96	211,900
December 10, 2025	179.27	180.82	180.82	182.08	179.01	228,538
December 09, 2025	178.69	178.96	178.96	180.85	178.33	232,409
December 08, 2025	178.13	178.05	178.05	178.46	175.34	227,300
December 05, 2025	178.5	177.82	177.82	179.78	177.1	238,200
December 04, 2025	179.92	178.46	178.42	181.16	178.15	219,659
December 03, 2025	184.43	179.98	179.98	185.44	178.73	330,100
December 02, 2025	186.28	184.44	184.44	186.52	183.9	197,100
December 01, 2025	186.49	185.91	185.91	188.18	185.23	292,602
November 28, 2025	185	185.55	185.55	187.13	185	104,600
November 26, 2025	185.43	185.79	185.79	187.41	185.39	296,000
November 25, 2025	185.34	185.52	185.52	187.21	185.02	240,500
November 24, 2025	183.01	184.22	184.22	185.81	182.1	259,400

The Hanover Insurance Group, Inc. (THG) NYSE