Closing price on 10/29/2014
|
|
Open |
14.60 |
High |
14.60 |
Low |
14.20 |
Volume |
101,630 |
Split-adjusted Price |
2.88 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2014
|
-1.00 / -6.58%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
2.88
|
101,630
|
|
10/28/2014
|
+0.70 / +4.83%
|
13.60
|
15.40
|
13.60
|
15.20
|
15.20
|
3.09
|
530
|
|
10/27/2014
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.94
|
138,010
|
|
10/24/2014
|
+0.70 / +5.19%
|
13.30
|
14.40
|
13.30
|
14.20
|
14.20
|
2.88
|
8,400
|
|
10/23/2014
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
2.74
|
10,830
|
|
10/22/2014
|
-0.50 / -3.60%
|
13.50
|
13.60
|
13.00
|
13.40
|
13.40
|
2.72
|
18,160
|
|
10/21/2014
|
-1.00 / -6.71%
|
14.50
|
15.00
|
13.90
|
13.90
|
13.90
|
2.82
|
20,230
|
|
10/20/2014
|
-1.10 / -6.88%
|
15.00
|
15.30
|
14.90
|
14.90
|
14.90
|
3.03
|
22,920
|
|
10/17/2014
|
0.00 / 0.00%
|
14.90
|
16.50
|
14.90
|
16.00
|
16.00
|
3.25
|
4,080
|
|
10/16/2014
|
+0.60 / +3.90%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.00
|
3.25
|
79,577
|
|
10/15/2014
|
+1.00 / +6.94%
|
14.10
|
15.40
|
14.10
|
15.40
|
15.40
|
3.13
|
106,270
|
|
10/14/2014
|
+0.90 / +6.67%
|
14.00
|
14.40
|
12.70
|
14.40
|
14.40
|
2.92
|
82,000
|
|
10/13/2014
|
+0.80 / +6.30%
|
13.50
|
13.50
|
12.80
|
13.50
|
13.50
|
2.74
|
15,080
|
|
10/10/2014
|
+0.20 / +1.60%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
2.58
|
4,010
|
|
10/9/2014
|
+0.50 / +4.17%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
2.54
|
1,350
|
|
10/8/2014
|
-0.50 / -4.00%
|
11.80
|
13.30
|
11.80
|
12.00
|
12.00
|
2.44
|
3,110
|
|
10/7/2014
|
+0.40 / +3.31%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.50
|
2.54
|
8,020
|
|
10/6/2014
|
-0.30 / -2.42%
|
11.70
|
12.40
|
11.70
|
12.10
|
12.10
|
2.46
|
5,920
|
|
10/3/2014
|
+0.40 / +3.33%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
2.52
|
110
|
|
10/2/2014
|
-0.40 / -3.23%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
2.44
|
4,550
|
|
10/1/2014
|
+0.80 / +6.90%
|
12.40
|
12.40
|
11.60
|
12.40
|
12.40
|
2.52
|
102,465
|
|
9/30/2014
|
+0.20 / +1.75%
|
11.90
|
12.10
|
11.60
|
11.60
|
11.60
|
2.36
|
4,380
|
|
9/29/2014
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.31
|
150
|
|
9/26/2014
|
-0.60 / -4.92%
|
11.50
|
12.10
|
11.50
|
11.60
|
11.60
|
2.36
|
220
|
|
9/25/2014
|
+0.30 / +2.52%
|
11.80
|
12.20
|
11.30
|
12.20
|
12.20
|
2.48
|
152,110
|
|
9/24/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
2.42
|
5,650
|
|
9/23/2014
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.40
|
10
|
|
9/22/2014
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
2.44
|
1,020
|
|
9/19/2014
|
-0.30 / -2.54%
|
11.00
|
12.60
|
11.00
|
11.50
|
11.50
|
2.34
|
20,300
|
|
9/18/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.40
|
0
|
|
|