Closing price on 3/20/2013
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.70 |
Volume |
20,640 |
Split-adjusted Price |
1.08 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2013
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
1.08
|
20,640
|
|
3/19/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
1.06
|
41,500
|
|
3/18/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
1.04
|
16,020
|
|
3/15/2013
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
1.04
|
3,940
|
|
3/14/2013
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.00
|
3,010
|
|
3/13/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.01
|
5,150
|
|
3/12/2013
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
1.00
|
15,010
|
|
3/11/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.01
|
6,040
|
|
3/8/2013
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.00
|
30
|
|
3/7/2013
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
1.01
|
20,200
|
|
3/6/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
0.99
|
19,400
|
|
3/5/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
0.99
|
16,060
|
|
3/4/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.99
|
56,590
|
|
3/1/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.99
|
113,390
|
|
2/28/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
0.99
|
57,000
|
|
2/27/2013
|
-0.10 / -1.23%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
0.99
|
30,810
|
|
2/26/2013
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
1.00
|
43,100
|
|
2/25/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.05
|
1,010
|
|
2/22/2013
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
1.05
|
770
|
|
2/21/2013
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
1.07
|
1,250
|
|
2/20/2013
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
1.10
|
19,000
|
|
2/19/2013
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
1.05
|
23,140
|
|
2/18/2013
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
1.04
|
15,780
|
|
2/8/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
1.00
|
10,010
|
|
2/7/2013
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
0.99
|
2,210
|
|
2/6/2013
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
0.97
|
22,040
|
|
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
|
|
|