Closing price on 1/12/2016
|
|
Open |
33.00 |
High |
33.50 |
Low |
33.00 |
Volume |
1,440 |
Split-adjusted Price |
7.62 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2016
|
+0.70 / +2.13%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.33
|
7.62
|
1,440
|
|
1/11/2016
|
-0.40 / -1.20%
|
33.90
|
34.00
|
32.80
|
32.80
|
33.17
|
7.46
|
11,940
|
|
1/8/2016
|
-1.30 / -3.77%
|
33.80
|
33.80
|
33.10
|
33.20
|
33.33
|
7.55
|
2,580
|
|
1/7/2016
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.00
|
34.50
|
34.48
|
7.85
|
2,320
|
|
1/6/2016
|
+1.10 / +3.29%
|
33.70
|
34.50
|
33.70
|
34.50
|
34.17
|
7.85
|
31,170
|
|
1/5/2016
|
+0.40 / +1.21%
|
32.90
|
33.40
|
32.70
|
33.40
|
33.23
|
7.60
|
22,480
|
|
1/4/2016
|
+0.50 / +1.54%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.59
|
7.51
|
11,620
|
|
12/31/2015
|
+0.30 / +0.93%
|
32.90
|
32.90
|
32.10
|
32.50
|
32.34
|
7.40
|
3,340
|
|
12/30/2015
|
+0.70 / +2.22%
|
31.40
|
33.00
|
31.40
|
32.20
|
31.85
|
7.33
|
17,930
|
|
12/29/2015
|
+0.30 / +0.96%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.36
|
7.17
|
6,090
|
|
12/28/2015
|
+0.20 / +0.65%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.10
|
7.10
|
7,820
|
|
12/25/2015
|
-0.10 / -0.32%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.03
|
7.05
|
6,620
|
|
12/24/2015
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.50
|
31.10
|
31.03
|
7.08
|
16,820
|
|
12/23/2015
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.50
|
31.10
|
30.71
|
7.08
|
3,940
|
|
12/22/2015
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.10
|
31.20
|
31.13
|
7.10
|
8,060
|
|
12/21/2015
|
0.00 / 0.00%
|
31.10
|
31.20
|
31.00
|
31.10
|
31.11
|
7.08
|
28,000
|
|
12/18/2015
|
-0.10 / -0.32%
|
31.20
|
31.70
|
30.80
|
31.10
|
31.28
|
7.08
|
10,070
|
|
12/17/2015
|
-0.20 / -0.64%
|
31.40
|
31.60
|
31.20
|
31.20
|
31.36
|
7.10
|
12,500
|
|
12/16/2015
|
+0.60 / +1.95%
|
30.10
|
31.40
|
29.60
|
31.40
|
30.75
|
7.15
|
49,170
|
|
12/15/2015
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.50
|
30.80
|
30.83
|
6.94
|
3,860
|
|
12/14/2015
|
+0.20 / +0.65%
|
31.90
|
31.90
|
31.00
|
31.00
|
31.45
|
6.99
|
9,620
|
|
12/11/2015
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.67
|
6.94
|
14,380
|
|
12/10/2015
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.50
|
30.60
|
30.68
|
6.90
|
7,400
|
|
12/9/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.65
|
6.87
|
186,900
|
|
12/8/2015
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.00
|
30.50
|
30.06
|
6.87
|
17,630
|
|
12/7/2015
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.87
|
2,410
|
|
12/4/2015
|
+0.50 / +1.67%
|
29.90
|
30.40
|
29.90
|
30.40
|
30.24
|
6.85
|
139,480
|
|
12/3/2015
|
-0.60 / -1.97%
|
30.40
|
30.50
|
29.90
|
29.90
|
30.21
|
6.74
|
1,920
|
|
12/2/2015
|
-0.60 / -1.93%
|
30.70
|
30.70
|
30.40
|
30.50
|
30.57
|
6.87
|
5,920
|
|
12/1/2015
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.50
|
31.10
|
31.09
|
7.01
|
138,425
|
|
|