Closing price on 2/5/2013
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.70 |
Volume |
25,720 |
Split-adjusted Price |
0.95 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
0.95
|
25,720
|
|
2/4/2013
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0.95
|
13,440
|
|
2/1/2013
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0.95
|
9,490
|
|
1/31/2013
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
0.96
|
21,390
|
|
1/30/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.00
|
170
|
|
1/29/2013
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
1.00
|
13,670
|
|
1/28/2013
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
0.96
|
48,490
|
|
1/25/2013
|
-0.10 / -1.28%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
0.95
|
1,690
|
|
1/24/2013
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
0.96
|
9,760
|
|
1/23/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.91
|
4,320
|
|
1/22/2013
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.40
|
0.91
|
13,840
|
|
1/21/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.91
|
2,930
|
|
1/18/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.91
|
30
|
|
1/17/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
0.91
|
6,210
|
|
1/16/2013
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
0.91
|
29,680
|
|
1/15/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
0.86
|
6,900
|
|
1/14/2013
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
0.88
|
4,840
|
|
1/11/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
0.86
|
3,350
|
|
1/10/2013
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0.86
|
100
|
|
1/9/2013
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
0.90
|
3,430
|
|
1/8/2013
|
-0.20 / -2.70%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
0.89
|
6,590
|
|
1/7/2013
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
0.91
|
8,160
|
|
1/4/2013
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
0.91
|
1,100
|
|
1/3/2013
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
0.90
|
78,590
|
|
1/2/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
0.90
|
30,130
|
|
12/28/2012
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
0.89
|
113,010
|
|
12/27/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
0.92
|
7,290
|
|
12/26/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
0.89
|
50
|
|
12/25/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
0.89
|
12,920
|
|
12/24/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.88
|
70
|
|
|