Closing price on 4/20/2012
|
|
Open |
10.30 |
High |
10.30 |
Low |
9.90 |
Volume |
7,800 |
Split-adjusted Price |
1.17 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
1.17
|
7,800
|
|
4/19/2012
|
-0.40 / -3.88%
|
10.80
|
10.80
|
9.90
|
9.90
|
9.90
|
1.17
|
1,170
|
|
4/18/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.21
|
10,310
|
|
4/17/2012
|
-0.50 / -4.42%
|
10.80
|
11.40
|
10.80
|
10.80
|
10.80
|
1.27
|
540
|
|
4/16/2012
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.33
|
20
|
|
4/13/2012
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.30
|
500
|
|
4/12/2012
|
+0.50 / +4.95%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.60
|
1.25
|
50,200
|
|
4/11/2012
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
1.19
|
17,360
|
|
4/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.18
|
0
|
|
4/9/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.18
|
30
|
|
4/6/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
1.18
|
3,030
|
|
4/5/2012
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.13
|
1,100
|
|
4/4/2012
|
-0.40 / -3.88%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
1.17
|
31,930
|
|
4/3/2012
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
1.21
|
440
|
|
3/30/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.21
|
0
|
|
3/29/2012
|
+0.40 / +4.04%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
1.21
|
740
|
|
3/28/2012
|
+0.40 / +4.21%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.90
|
1.17
|
11,100
|
|
3/27/2012
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.12
|
100
|
|
3/26/2012
|
-0.20 / -2.02%
|
9.50
|
10.30
|
9.50
|
9.70
|
9.70
|
1.14
|
25,470
|
|
3/23/2012
|
-0.50 / -4.81%
|
10.80
|
10.80
|
9.90
|
9.90
|
9.90
|
1.17
|
450
|
|
3/22/2012
|
-0.40 / -3.70%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.40
|
1.23
|
240
|
|
3/21/2012
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.27
|
1,100
|
|
3/20/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.21
|
100
|
|
3/19/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.17
|
620
|
|
3/16/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.50
|
1.12
|
4,230
|
|
3/15/2012
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.07
|
2,330
|
|
3/14/2012
|
-0.40 / -4.04%
|
9.90
|
10.30
|
9.50
|
9.50
|
9.50
|
1.12
|
210
|
|
3/13/2012
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.17
|
1,040
|
|
3/12/2012
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
1.23
|
20
|
|
3/9/2012
|
-1.90 / -14.84%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
1.28
|
5,690
|
|
|