Closing price on 3/28/2014
|
|
Open |
10.30 |
High |
10.40 |
Low |
9.40 |
Volume |
12,010 |
Split-adjusted Price |
1.91 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2014
|
+0.50 / +5.05%
|
10.30
|
10.40
|
9.40
|
10.40
|
10.40
|
1.91
|
12,010
|
|
3/27/2014
|
-0.40 / -3.88%
|
10.00
|
10.40
|
9.90
|
9.90
|
9.90
|
1.82
|
12,410
|
|
3/26/2014
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.89
|
30,550
|
|
3/25/2014
|
-0.10 / -0.97%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.20
|
1.87
|
31,920
|
|
3/24/2014
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
1.89
|
50,140
|
|
3/21/2014
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.83
|
1,540
|
|
3/20/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
1.80
|
10,740
|
|
3/19/2014
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
1.80
|
25,150
|
|
3/18/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
1.82
|
20,780
|
|
3/17/2014
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
1.82
|
22,040
|
|
3/14/2014
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
1.78
|
13,430
|
|
3/13/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
1.80
|
58,540
|
|
3/12/2014
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
1.80
|
75,450
|
|
3/11/2014
|
+0.30 / +3.33%
|
9.00
|
9.60
|
9.00
|
9.30
|
9.30
|
1.71
|
63,870
|
|
3/10/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
1.65
|
17,890
|
|
3/7/2014
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
1.63
|
23,140
|
|
3/6/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
1.65
|
4,530
|
|
3/5/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
1.65
|
5,740
|
|
3/4/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.65
|
1,020
|
|
3/3/2014
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
1.65
|
12,360
|
|
2/28/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
1.69
|
260
|
|
2/27/2014
|
+0.10 / +1.10%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
1.69
|
11,480
|
|
2/26/2014
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
1.67
|
19,490
|
|
2/25/2014
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
1.74
|
5,500
|
|
2/24/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.65
|
16,000
|
|
2/21/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
1.63
|
2,600
|
|
2/20/2014
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
1.61
|
17,700
|
|
2/19/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
1.72
|
5,400
|
|
2/18/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.71
|
1,000
|
|
2/17/2014
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.71
|
500
|
|
|