Closing price on 11/1/2013
|
|
Open |
10.00 |
High |
10.00 |
Low |
9.60 |
Volume |
1,400 |
Split-adjusted Price |
1.37 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2013
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.37
|
1,400
|
|
10/31/2013
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
1.38
|
1,640
|
|
10/30/2013
|
-0.50 / -5.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
1.34
|
15,740
|
|
10/29/2013
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
1.41
|
40
|
|
10/28/2013
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
1.32
|
14,220
|
|
10/25/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
1.37
|
9,060
|
|
10/24/2013
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
1.38
|
14,190
|
|
10/23/2013
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
1.34
|
1,310
|
|
10/22/2013
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
1.37
|
2,990
|
|
10/21/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
1.32
|
37,000
|
|
10/18/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.32
|
260
|
|
10/17/2013
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
1.32
|
17,760
|
|
10/16/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.35
|
11,270
|
|
10/15/2013
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
1.35
|
100
|
|
10/14/2013
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
1.28
|
9,240
|
|
10/11/2013
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.35
|
4,500
|
|
10/10/2013
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
1.39
|
30,330
|
|
10/9/2013
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
1.34
|
10,310
|
|
10/8/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.28
|
18,000
|
|
10/7/2013
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.28
|
12,500
|
|
10/4/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.25
|
16,600
|
|
10/3/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
1.25
|
10
|
|
10/2/2013
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.27
|
1,400
|
|
10/1/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1.19
|
2,000
|
|
9/30/2013
|
-0.30 / -3.45%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.40
|
1.19
|
120
|
|
9/27/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
1.24
|
16,280
|
|
9/26/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.27
|
0
|
|
9/25/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.27
|
3,350
|
|
9/24/2013
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
1.25
|
25,300
|
|
9/23/2013
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
1.22
|
10
|
|
|