Closing price on 2/1/2012
|
|
Open |
9.00 |
High |
9.70 |
Low |
9.00 |
Volume |
17,740 |
Split-adjusted Price |
1.02 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2012
|
+0.40 / +4.30%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
1.02
|
17,740
|
|
1/31/2012
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
0.98
|
2,810
|
|
1/30/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.97
|
10
|
|
1/20/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
0.94
|
40
|
|
1/19/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0.90
|
0
|
|
1/18/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0.90
|
0
|
|
1/17/2012
|
+0.40 / +4.88%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.60
|
0.90
|
20
|
|
1/16/2012
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.86
|
9,990
|
|
1/13/2012
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0.90
|
10
|
|
1/12/2012
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.94
|
10,000
|
|
1/11/2012
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0.99
|
20
|
|
1/10/2012
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.03
|
10
|
|
1/9/2012
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.00
|
10
|
|
1/6/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.98
|
0
|
|
1/5/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.98
|
890
|
|
1/4/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.98
|
10
|
|
1/3/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0.93
|
0
|
|
12/30/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0.93
|
10
|
|
12/29/2011
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
0.89
|
2,480
|
|
12/28/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.86
|
0
|
|
12/27/2011
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.86
|
1,000
|
|
12/26/2011
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0.90
|
500
|
|
12/23/2011
|
-0.20 / -2.17%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
0.94
|
16,070
|
|
12/22/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.97
|
0
|
|
12/21/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
0.97
|
1,010
|
|
12/20/2011
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.97
|
8,840
|
|
12/19/2011
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.01
|
600
|
|
12/16/2011
|
+0.40 / +4.12%
|
9.50
|
10.10
|
9.30
|
10.10
|
10.10
|
1.06
|
4,020
|
|
12/15/2011
|
+0.40 / +4.30%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.70
|
1.02
|
2,020
|
|
12/14/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.98
|
10
|
|
|