Closing price on 12/3/2013
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.00 |
Volume |
1,530 |
Split-adjusted Price |
1.49 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2013
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
1.49
|
1,530
|
|
12/2/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
1.47
|
1,970
|
|
11/29/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.47
|
50
|
|
11/28/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.47
|
100
|
|
11/27/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.47
|
0
|
|
11/26/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.47
|
0
|
|
11/25/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
1.47
|
45,880
|
|
11/22/2013
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1.45
|
540
|
|
11/21/2013
|
+0.10 / +1.27%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
1.47
|
210
|
|
11/20/2013
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1.45
|
160
|
|
11/19/2013
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1.45
|
120
|
|
11/18/2013
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.36
|
3,000
|
|
11/15/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.43
|
4,000
|
|
11/14/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.43
|
9,160
|
|
11/13/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.43
|
150
|
|
11/12/2013
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
1.43
|
1,650
|
|
11/11/2013
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
1.47
|
2,710
|
|
11/8/2013
|
-2.10 / -21.21%
|
7.60
|
7.80
|
7.30
|
7.80
|
7.80
|
1.43
|
9,210
|
|
11/7/2013
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
1.41
|
34,480
|
|
11/6/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
1.39
|
12,400
|
|
11/5/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
1.39
|
9,120
|
|
11/4/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
1.38
|
7,600
|
|
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
|
|
|