Closing price on 11/9/2011
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.20 |
Volume |
5,120 |
Split-adjusted Price |
0.97 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
0.97
|
5,120
|
|
11/8/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
1.01
|
820
|
|
11/7/2011
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
1.00
|
23,530
|
|
11/4/2011
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
1.00
|
8,000
|
|
11/3/2011
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
0.99
|
14,990
|
|
11/2/2011
|
-0.30 / -3.16%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
0.97
|
12,640
|
|
11/1/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.00
|
10,080
|
|
10/31/2011
|
+0.20 / +2.06%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
1.04
|
6,010
|
|
10/28/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
1.02
|
11,160
|
|
10/27/2011
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
1.02
|
13,160
|
|
10/26/2011
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.05
|
14,240
|
|
10/25/2011
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
1.10
|
21,360
|
|
10/24/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.15
|
0
|
|
10/21/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.15
|
2,000
|
|
10/20/2011
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.15
|
3,010
|
|
10/19/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.15
|
10
|
|
10/18/2011
|
-0.40 / -3.51%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.00
|
1.15
|
306,060
|
|
10/17/2011
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
1.20
|
3,430
|
|
10/14/2011
|
+0.50 / +4.35%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
1.26
|
28,670
|
|
10/13/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.21
|
1,800
|
|
10/12/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.50
|
1.21
|
17,730
|
|
10/11/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.21
|
46,550
|
|
10/10/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.15
|
11,380
|
|
10/7/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.10
|
1,006,790
|
|
10/6/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.05
|
1,560
|
|
10/5/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.01
|
24,460
|
|
10/4/2011
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.60
|
9.20
|
9.20
|
0.97
|
2,340
|
|
10/3/2011
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0.92
|
1,020
|
|
9/30/2011
|
-0.40 / -4.17%
|
9.60
|
10.00
|
9.20
|
9.20
|
9.20
|
0.97
|
1,130
|
|
9/29/2011
|
-0.50 / -4.95%
|
9.80
|
10.60
|
9.60
|
9.60
|
9.60
|
1.01
|
1,870
|
|
|