Closing price on 11/23/2012
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.70 |
Volume |
7,270 |
Split-adjusted Price |
0.83 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
0.83
|
7,270
|
|
11/22/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.83
|
5,190
|
|
11/21/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.79
|
10
|
|
11/20/2012
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.80
|
10
|
|
11/19/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
0.83
|
20,330
|
|
11/16/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0.80
|
1,180
|
|
11/15/2012
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
0.80
|
830
|
|
11/14/2012
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.00
|
0.82
|
6,530
|
|
11/13/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
0.82
|
4,250
|
|
11/12/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
0.79
|
7,560
|
|
11/9/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
0.79
|
7,720
|
|
11/8/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
0.79
|
13,590
|
|
11/7/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0.79
|
2,560
|
|
11/6/2012
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
0.78
|
5,910
|
|
11/5/2012
|
-0.30 / -4.29%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
0.79
|
2,170
|
|
11/2/2012
|
-0.30 / -4.11%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
0.82
|
7,650
|
|
11/1/2012
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.30
|
0.86
|
1,580
|
|
10/31/2012
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
0.85
|
3,270
|
|
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
|
|
|