Closing price on 10/30/2012
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.30 |
Volume |
4,030 |
Split-adjusted Price |
0.86 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0.86
|
4,030
|
|
10/29/2012
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
0.90
|
6,880
|
|
10/26/2012
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
0.93
|
7,900
|
|
10/25/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.80
|
0.92
|
610
|
|
10/24/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.92
|
60
|
|
10/23/2012
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.92
|
10
|
|
10/22/2012
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
0.93
|
10,630
|
|
10/19/2012
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
0.92
|
36,990
|
|
10/18/2012
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
0.94
|
34,140
|
|
10/17/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
0.93
|
2,040
|
|
10/16/2012
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
0.93
|
21,620
|
|
10/15/2012
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
0.93
|
4,220
|
|
10/12/2012
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
0.91
|
113,620
|
|
10/11/2012
|
+0.20 / +2.60%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
0.93
|
1,080
|
|
10/10/2012
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0.91
|
20
|
|
10/9/2012
|
+0.10 / +1.28%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
0.93
|
7,010
|
|
10/8/2012
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
0.92
|
2,540
|
|
10/5/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.94
|
1,010
|
|
10/4/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
0.93
|
1,050
|
|
10/3/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.94
|
50
|
|
10/2/2012
|
-0.10 / -1.28%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.70
|
0.91
|
10,460
|
|
10/1/2012
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
0.92
|
31,180
|
|
9/28/2012
|
+0.20 / +2.60%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
0.93
|
13,210
|
|
9/27/2012
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
0.91
|
13,520
|
|
9/26/2012
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
0.92
|
4,390
|
|
9/25/2012
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.40
|
7.70
|
7.70
|
0.91
|
7,280
|
|
9/24/2012
|
-0.40 / -5.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
0.90
|
1,650
|
|
9/21/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.94
|
340
|
|
9/20/2012
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
0.91
|
180
|
|
9/19/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0.95
|
0
|
|
|