The Hanover Insurance Group Inc. (THG)     Sec: Financial Ind: Property& Casualty Insurance
Peak: -0.58%   12m: 28.35%   6m: 16.85%   ytd: 22.28%   div: 5.3%   beta: 0.553   alpha: 0.18   s: 2.341 (96.71)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14134.38134.92135.49134.3800161,3670.5530.182.341
2019-10-11135.26134.71135.93134.6400202,0360.5530.182.354
2019-10-10133.46133.92134.91133.3900169,0000.5530.1812.322
2019-10-09133.32133.35133.9413200197,2920.5520.1872.287
2019-10-08134.73132.75135.39132.4200357,6500.5530.1852.26
2019-10-07135.1135.48135.91134.4600146,7890.550.1992.339
2019-10-04133.6135.13135.32133.600213,3540.550.22.325
2019-10-03132.21133.29133.33131.9500171,1060.5490.1952.264
2019-10-02133.48132.29133.67131.5800316,3260.5480.1912.285
2019-10-01136.1134.02136.29133.8800216,7380.5470.1912.317
2019-09-30134.85135.54136.17134.300210,5000.5470.1982.337
2019-09-27135.47134.52135.47133.8900237,3660.5470.1982.305
2019-09-26135.71135.25136.37135.0300222,8260.5470.1982.277
2019-09-25135.05135.71136.46134.2500188,3020.5480.1952.342
2019-09-24133.37135.25135.86133.3700294,1570.5490.22.296
2019-09-23131.06133133.39131.0600482,2020.5530.1922.281
2019-09-20132.61131.74133.24130.6900573,5240.5540.1862.226
2019-09-19131.52132.36133.18131.5200355,7190.5530.1862.234
2019-09-18130.91131.69131.95129.9600181,0390.5540.1792.219
2019-09-17130.76131.22131.47130.2800209,8890.5540.1772.228
2019-09-16130.39130.99131.46130.1300174,4890.5540.1782.215
2019-09-13131.43130.91132.69130.0800220,0790.5550.1762.219
2019-09-12131.95131.17131.96130.170.60274,8000.5570.1792.269
2019-09-11132.45131.6132.56130.6400290,7000.5580.182.276
2019-09-10133.45132.01133.45130.6800289,3000.5590.1772.287
2019-09-09134.04133.34134.04132.4100228,9000.5590.1822.337
2019-09-06133.96133.53134.5133.4400180,9000.5590.1792.317
2019-09-05133.58133.75134.88132.8800455,5000.5590.1792.321
2019-09-04132.81132.68133.78132.3700220,9000.5590.1782.262
2019-09-03131.84132.19132.88131.2100261,9000.5590.1772.214
2019-08-30132.12132.55132.85131.5400224,1000.5590.1812.212
2019-08-29130.93131.71132.51130.7500208,5000.5590.182.202
2019-08-28129.42130.18130.24128.5700774,1000.5580.1772.172
2019-08-27130.16129.43130.8128.7600326,4000.5580.1772.149
2019-08-26130.78130.41130.93129.7200276,5000.5580.1762.172
2019-08-23132.46130.27133.22129.8100273,5000.560.1782.184
2019-08-22132.06132.58132.93131.9900145,8000.5580.1812.244
2019-08-21132.87131.91133.07131.8700156,1000.5580.1782.216
2019-08-20132.88132.15132.88131.900180,5000.5590.1832.241
2019-08-19133.41132.76133.68131.9400229,9000.5580.1782.244
2019-08-16130.66132.46133.11130.4100343,8000.5610.1762.246
2019-08-15129.79130.36130.98129.0300254,9000.5590.1742.234
2019-08-14130.34129.78131.92129.2300278,1000.5590.172.232
2019-08-13130.89131.42131.86130.3600213,2000.5590.1622.267
2019-08-12131.55131.2132.73130.7100193,9000.5610.1652.276
2019-08-09132.03131.91132.68131.300172,8000.5610.1632.294
2019-08-08130.72132.36133.31130.6400309,9000.5610.1632.342
2019-08-07128.71130.27130.88127.8700261,1000.5580.1592.337
2019-08-06127.42129.65130.13127.4200240,6000.5580.1562.321
2019-08-05129.2127.66129.88126.6600223,8000.5560.1522.289
2019-08-02129.07129.9130.7128.900155,6000.5560.1512.319
2019-08-01129.27129.29131.36128.4800261,1000.5580.1452.295
2019-07-31129.11129.12131.11128.6600237,3000.5580.1372.42
2019-07-30128.82129.26129.87128.300160,9000.560.1362.338
2019-07-29129.97129.22130.74128.3600218,1000.560.1352.306
2019-07-26128.85130.09130.09128.4900139,6000.5590.1372.279
2019-07-25129.22128.84129.78128.500147,2000.5590.1342.236
2019-07-24128.57129.41129.56128.3500200,5000.5590.1392.205
2019-07-23128.15128.7128.94126.8100189,6000.5590.1372.196
2019-07-22128.25127.65128.73127.4500182,0000.5580.1332.178
2019-07-19129.28128.34129.73128.2700178,4000.5590.1382.168
2019-07-18128.7128.82129.29127.9900178,4000.5580.1332.185
2019-07-17128.93128.5129.32128.0100176,3000.5580.132.222
2019-07-16129.54129.44130.2129.3600169,9000.5570.132.2
2019-07-15130.88129.57130.88129.2500152,0000.5570.1322.177
2019-07-12129.01130.55130.58128.8100264,4000.5560.1332.208
2019-07-11129.07128.5129.33127.6500227,5000.5550.1292.2
2019-07-10128.68128.86129.5128.3400156,2000.5540.132.202
2019-07-09128.8128.67128.98127.5300222,3000.5540.1282.193
2019-07-08128.57128.83129.76128.2600209,7000.5550.132.196
2019-07-05128.01129.02129.02127.0900174,0000.5560.1272.204
2019-07-03127.65128.12129.04127.4500143,2000.5560.1212.159
2019-07-02126.65127.59128.74126.6500347,7000.560.1272.163
2019-07-01128.06126.62128.57125.9600318,9000.5610.1262.105
2019-06-28126.44127.72128.42126.2300536,3000.5650.1332.158
2019-06-27124.61125.53125.59124.5700310,9000.5640.1262.095
2019-06-26128.13124.54128.8124.5200288,4000.5750.1162.071
2019-06-25125.44128.31128.74125.2100327,9000.5760.132.133
2019-06-24127.54125.53128.26125.3500250,4000.5820.1182.088
2019-06-21127.7127.35128.62126.7900341,4000.5810.1262.119
2019-06-20128128.07128.52126.1400195,3000.5810.1282.134
2019-06-19126.86127.25127.63126.3600226,9000.5820.1262.116
2019-06-18127.79126.77129.06126.5100205,0000.5820.1272.12
2019-06-17126.88127.51128125.8800229,5000.5850.1262.155
2019-06-14126.21126.94127.07125.0200166,8000.5850.1252.169
2019-06-13124.67126.25126.39124.1600328,6000.5860.122.164
2019-06-12123.4124.1124.8123.3400321,7000.5860.1122.112
2019-06-11124.47123.44124.89122.8400200,4000.5860.1092.13
2019-06-10124.85124.11124.85123.1200168,4000.5860.1122.132
2019-06-07125.49124.64125.63124.020.60115,1000.5870.1132.14
2019-06-06123.9124.73124.89123.3600183,2000.5880.1132.135
2019-06-05122.78123.64123.79122.4400203,5000.5880.1082.133
2019-06-04123.39122.83124.09122.3400157,8000.5870.1052.146
2019-06-03121.17122.89123.15120.7300226,3000.5930.1122.196
2019-05-31119.84121.03121.3119.0200231,3000.5950.1042.151
2019-05-30120.89120.34122.31120.1800306,5000.5990.12.151
2019-05-29119.22120.78121.38119.1200300,0000.5990.1012.131
2019-05-28120.35119.77120.84119.6100221,4000.5990.0922.114
2019-05-24120.17120.46120.61119.7200241,0000.6010.0952.109
2019-05-23120.1120.16120.39119.7500288,2000.6010.092.117
2019-05-22120.91120.72121.2120.1900120,8000.6030.0912.112
2019-05-21120.64120.87122.7120.3300293,2000.6030.0912.152
2019-05-20120.47120.46121.36120.0500222,8000.6030.0942.176
2019-05-17120.88120.28121.75120.2100131,0000.6060.0872.176
2019-05-16120.92121.49121.86120.6600174,1000.6060.0912.217
2019-05-15119.01120.55120.8119.0100247,3000.6050.0912.185
2019-05-14120.04119.82120.58119.3900224,8000.6040.0922.12
2019-05-13121.33119.81121.33119.5400210,7000.6050.0952.092
2019-05-10120.78122.53122.61120.2200191,0000.6020.1012.151
2019-05-09120.82120.97121.27120.1800205,4000.6010.12.156
2019-05-08120.04121.33122.19119.5700237,3000.60.0952.191
2019-05-07120.53120.07122.16119.4700120,8000.6010.0892.18
2019-05-06119.09121.01121.6119.0800171,0000.6020.0872.229
2019-05-03120.76119.97120.91119.4400173,8000.6020.0852.192
2019-05-02121.36120.13122.1117.9300248,3000.6040.0892.175
2019-05-01119.77119.67120.7119.1600186,7000.6040.0872.157
2019-04-30118.82119.49119.97117.900172,1000.6060.0842.209
2019-04-29118.68118.72119.52118.4800166,6000.6060.0842.189
2019-04-26118.29118.47118.79117.5900169,9000.6050.082.197
2019-04-25116.48117.93118.46116.4800224,7000.6050.0812.158
2019-04-24115.95117.08117.45115.9500246,7000.6050.082.083
2019-04-23115.93116.01117.03115.6700176,4000.6090.0662.079
2019-04-22115.69115.82116.25114.9400210,5000.610.0652.111
2019-04-18115.46115.94117.22115.4600247,8000.6090.0642.135
2019-04-17116.54115.34116.54114.9200304,5000.6090.0632.101
2019-04-16116116.63116.64115.3200267,7000.6080.0682.123
2019-04-15115.61115.28115.86115.0600202,7000.6080.0632.122
2019-04-12115.24115.47115.74114.7100265,5000.6090.0642.101
2019-04-11114.37114.76115.08114.2100136,9000.6070.062.104
2019-04-10113.19114.13114.52113.1900175,4000.6070.0582.057
2019-04-09114.13113.05114.13112.600106,3000.6060.0541.974
2019-04-08114.51114.45115.35113.9100140,7000.6060.0562.049
2019-04-05114.25114.62115.17113.8500320,3000.6040.0542.041
2019-04-04113.37114.17114.59113.3700239,4000.6040.0521.978
2019-04-03113.45113.3113.65112.1200253,3000.6050.0481.915
2019-04-02113.49113.08113.72112.500229,1000.6060.051.89
2019-04-01113.6113.72114.3112.9300232,2000.6060.051.92
2019-03-29113.49113.11113.8112.700184,4000.6070.0551.916
2019-03-28114.11113.21114.61112.8400281,4000.6070.0561.962
2019-03-27112.86113.8114.12112.8600182,7000.6080.0732
2019-03-26113.59112.97113.77112.0400189,7000.6090.0641.952
2019-03-25113.32112.86113.93112.3800338,6000.6090.0671.944
2019-03-22112.9113.19114.39112.900180,7000.6090.0711.946
2019-03-21112.21113.52114.14112.2100218,0000.6120.0671.98
2019-03-20113.62112.69114.25112.5300212,1000.6110.0621.969
2019-03-19115.33113.73116.06113.6200236,7000.6120.0692.004
2019-03-18115.16115.06116.28114.700431,7000.6120.0742.012
2019-03-15115.12115.12116.67114.9300804,3000.6120.0772.02
2019-03-14114.76115.38115.87114.430.60186,6000.6130.0762.04
2019-03-13115.51114.74116.01114.3100260,3000.6140.0752.036
2019-03-12114.98115.25116.11114.700185,0000.6150.0782.039
2019-03-11115.8114.86115.84114.4700227,5000.6150.0772.057
2019-03-08115.72115.61116.32115.3100214,0000.620.0822.06
2019-03-07116.65116.15117.17115.9200164,9000.6190.0832.1
2019-03-06117.74116.84118.2116.700188,7000.6190.0832.129
2019-03-05118.34117.64118.44117.3500145,5000.6190.0852.145
2019-03-04118.43118.25119.16117.6900234,9000.6190.0872.145
2019-03-01118.07118.44119.41118.0200184,6000.6240.092.197
2019-02-28116.79117117.74116.7900196,5000.6230.0852.129
2019-02-27116.29117.26118.02116.2900304,1000.6240.082.149
2019-02-26116.01116.51117.49116.0100230,0000.6260.082.146
2019-02-25117.14116.32117.58115.9300371,8000.6270.0832.134
2019-02-22117.28117.19117.67116.5800173,1000.6290.0822.145
2019-02-21117.29117.14117.92116.5500148,7000.6290.0832.165
2019-02-20116.37117.04117.28116.1100240,0000.6290.0852.158
2019-02-19115.85116.44117.14114.9600350,0000.6270.0892.156
2019-02-15115.56115.94116.93115.4400194,4000.6240.0852.063
2019-02-14115.99115.05116.28114.9500270,2000.620.0812.074
2019-02-13116.44116.4117.76116.1500191,9000.6270.0922.17
2019-02-12114.34116.25116.58114.3400378,7000.6340.0822.157
2019-02-11113.64113.89114.06112.7400168,8000.630.0812.126
2019-02-08113.73113.28115.01112.8700227,3000.6310.0782.163
2019-02-07112.93114.11114.18112.9300193,6000.6270.0862.209
2019-02-06112.68112.9113.47112.0300254,1000.620.0912.227
2019-02-05112.87113.26113.74112.3800287,4000.6190.0832.308
2019-02-04111.78112.91113110.9700285,3000.620.0872.301
2019-02-01112.53111.99112.95111.1800361,7000.620.0852.29
2019-01-31106.97112.4112.79105.8400623,0000.620.0862.179
2019-01-30109.39109.13110.31108.8200288,5000.6210.0812.084
2019-01-29109.5109.28110.62109.2500200,2000.6250.0882.111
2019-01-28110.39109.9111.57109.7900365,4000.6250.0892.099
2019-01-25112.64110.97112.82110.7600227,8000.6280.0972.175
2019-01-24111.96112.18113.06111.4800519,0000.6320.1012.147
2019-01-23111.06112.07113.37110.2700309,0000.6330.1022.035
2019-01-22110.43110.46111.93110.1300357,5000.6320.0971.944
2019-01-18110.29110.71111.84110.2600288,9000.6360.091.931
2019-01-17107.22110.02110.53107.2200311,2000.6370.0951.944
2019-01-16109.08107.43109.4106.2700473,6000.6360.0861.874
2019-01-15110.29110.92111.21110.0700255,6000.640.1031.932
2019-01-14108.47110.25110.63108.4700249,3000.6450.0991.914
2019-01-11108.53108.71109.06108.3300209,6000.6470.0911.893
2019-01-10107.73108.85109.56107.7100288,7000.6470.0971.814
2019-01-09109107.73109.88107.274.750340,0000.6460.0951.802
2019-01-08109.01108.64109.83107.2800256,5000.6520.0941.839
2019-01-07109.14108.11109.6108.0300249,1000.6540.0911.856
2019-01-04108.34109.04110.07108.2900252,0000.6570.1021.887
2019-01-03108.7106.98109.7105.300478,5000.6620.0991.856
2019-01-02108.84109.01109.92107.7200404,7000.6620.0961.922
2018-12-31106.45110.34110.4105.7700325,9000.6630.11.91
2018-12-28104.83105.53106.16104.500195,5000.6570.0861.816
2018-12-27102.41104.63104.65101.5500244,3000.6570.0851.786
2018-12-2699.61103.92104.0398.8300217,2000.6570.0851.756
2018-12-24102.1299.49102.3499.3100116,2000.6460.0811.637
2018-12-21102.97103.01105.5102.800637,0000.640.0961.722
2018-12-20103.28102.94104.8102.4200240,3000.6460.0911.737
2018-12-19102.79103.74105.6102.4200297,9000.650.0861.803
2018-12-18103.8102.94104.94102.2400280,1000.6570.0781.775
2018-12-17103.01103.51105.01102.5600186,6000.6550.0781.802
2018-12-14103.3103.31104.06102.260.60154,6000.6630.0741.783
2018-12-13104.4103.53105.82103.4800171,3000.6670.0681.779
2018-12-12105.9104.16106.31104.1200305,7000.6680.0691.774
2018-12-11104.98104.66105.6103.8200167,7000.6690.071.794
2018-12-10105.91104.27105.93103.6200174,2000.6720.0621.723
2018-12-07106.08105.89107.31105.0500190,9000.6720.0681.756
2018-12-06105.1106.36106.49104.5800230,5000.6770.0651.751
2018-12-04107.23106.32107.49105.7600203,5000.6790.0661.821
2018-12-03108.39107.2108.6106.0900211,0000.6890.0581.806
2018-11-30107.11107.8108.2106.6600259,6000.6920.0631.808
2018-11-29104.96107.01107.87104.9200263,4000.6910.0621.785
2018-11-28104.35105.21105.94103.5200217,1000.6920.0561.741
2018-11-27103.64104.47105.1103.6400304,7000.6960.061.71
2018-11-26104.54104.16105.39103.3700255,4000.6960.0571.69
2018-11-23102.95103.79104.54102.860096,9000.6990.0591.672
2018-11-21103.55103.69104.93101.9700238,7000.6990.0591.677
2018-11-20104.66103.76105.01103.4900174,3000.6990.0541.741
2018-11-19103.15105.3105.42102.4200395,8000.6970.0581.752
2018-11-16103.87103.12103.92102.4800158,9000.7080.0431.678
2018-11-15101.53104.11104.17100.600172,5000.7080.0481.685
2018-11-14104.42101.94104.42101.4800252,5000.7060.0441.608
2018-11-13103.75104.09104.73103.100227,2000.7030.0521.665
2018-11-12104.69103.36104.69103.1600186,4000.7110.0391.684
2018-11-09104.8105.01105.98104.600130,9000.710.0411.703
2018-11-08105.02105.28105.87104.5500119,6000.7110.0431.705
2018-11-07105.46105.31106.68104.3200133,5000.7110.0431.745
2018-11-06103.67105.03105.05103.0200183,1000.7160.0481.717
2018-11-05102.46103.71104.97102.4600191,0000.7150.0471.702
2018-11-02103.66102.43104.45101.7700480,7000.7140.0441.671
2018-11-01105.35102.68106.3199.8300290,9000.7140.041.679
2018-10-31106.66104.67107.27104.300274,3000.7240.0541.751
2018-10-30104.95106.19106.4104.5300179,5000.7310.0551.768
2018-10-29104.66104.79106.6710400349,5000.730.0661.708
2018-10-26103.7103.63104.73102.200270,2000.7350.0641.683
2018-10-25103.4104.61105.67103.0100209,6000.7380.0561.706
2018-10-24105.09102.68105.95102.600441,9000.7360.0561.653
2018-10-23104.49105.01106.82104.4900323,9000.7350.0551.723
2018-10-22106.62105.66106.62105.3200124,0000.7370.0581.713
2018-10-19106.28106.27107.29105.6900137,3000.7370.0581.742
2018-10-18106.85106.09107.08105.8400212,1000.7360.0621.767
2018-10-17106.45106.76107.27105.3500220,2000.7380.0611.78
2018-10-16106.64106.59106.85105.3600178,5000.7380.061.807
2018-10-15105.42106.21107.11105.0400131,0000.7450.0651.855
2018-10-12107.45105.12108.17104.0200209,0000.7480.0571.807
2018-10-11110.17107.07110.37107.0400232,2000.7570.0671.872
2018-10-10112.37110.47112.58110.300210,6000.750.081.954
2018-10-09110.79113113.31110.1100165,8000.7520.0762.061
2018-10-08110.51111.19111.79110.0400194,3000.7520.0682.02
2018-10-05110.51110.65111.87110.300182,1000.7510.0651.975
2018-10-04111.18111.13112.14110.2600186,0000.7510.0671.96
2018-10-03111.51111.65112.7111.2800180,5000.7520.0671.97
2018-10-02111.72111.14112.38111.0400236,3000.750.0641.935
2018-10-01116.29111.88116.58111.7500189,3000.750.0651.938
2018-09-28114.47115.94116.28114.4700225,1000.7470.0752.088
2018-09-27115.67115.03115.67113.8500260,8000.7470.0742.069
2018-09-26116.53115.73117.22113.1800596,3000.7490.0752.07
2018-09-25111.2112.87113.03110.9800301,7000.7520.0632.017
2018-09-24110.95111.13111.44110.3800213,5000.7520.0561.994
2018-09-21110.12111.09111.49109.8800449,7000.7520.0582.108
2018-09-20109.48109.64109.93108.6600175,2000.7510.0552.063
2018-09-19109.89109.23110.37108.2600352,7000.7520.0592.063
2018-09-18108.41110.16111.24107.6700217,9000.7540.062.067
2018-09-17108.27108.33110.05107.1500454,5000.7530.0542.048
2018-09-14111.75108.44112.93108.1300393,3000.7490.0432.076
2018-09-13109.82112.68114.7109.290.540507,6000.7490.0592.194
2018-09-12110.43108.89110.43108.1500210,9000.7450.0512.123
2018-09-11111.64110.8111.68110.720099,4000.7450.0592.176
2018-09-10114.07111.89114.1111.7400165,0000.7460.0632.205
2018-09-07114.6113.91114.72113.0300100,5000.7440.0742.262
2018-09-06115.73114.86116.03114.810075,7000.7510.0812.304
2018-09-05114.61115.73116.23114.5900170,7000.7480.0852.313
2018-09-04114.38114.85116.29114.3800120,5000.7490.0842.27
2018-08-31113.46114.58114.9113.1900178,7000.7470.0812.213
2018-08-30116.9114.04116.9113.7200280,8000.7490.0782.139
2018-08-29119.91118.36119.97118.1300267,2000.7430.0982.176
2018-08-28119.56119.78120.16119.5200113,7000.7440.1032.217
2018-08-27120.01119.38120.56119.2100137,2000.7410.12.22
2018-08-24120.29119.33120.29118.8500107,5000.7380.1012.122
2018-08-23120.8119.86120.8119.800100,6000.7390.1052.134
2018-08-22121.71120.7121.87120.1900397,4000.7490.12.17
2018-08-21122.52122.06122.84121.5400204,8000.7480.1052.244
2018-08-20121.88122.01122.95121.390083,3000.7470.1062.218
2018-08-17120.63121.65121.87119.9900111,6000.7470.1072.233
2018-08-16120.9120.83121.62119.7100193,7000.7460.1072.176
2018-08-15118.75120.23120.55118.3100104,8000.7470.1082.144
2018-08-14117.86119.08119.44117.6600151,1000.750.1062.101
2018-08-13117.17117.63117.85116.8100194,5000.7490.1062.067
2018-08-10116.21117117.15115.6400157,1000.7490.12.065
2018-08-09116.77116.51116.98116.3500118,9000.7510.0962.062
2018-08-08117.41116.78117.43116.4600140,1000.7490.0942.076
2018-08-07118.21117.28118.3116.900121,0000.7480.0992.089


Copyright (c) 2005 - 2019 by Lukasz Tomicki