Closing price on 4/21/2014
|
|
Open |
9.90 |
High |
10.70 |
Low |
9.70 |
Volume |
12,880 |
Split-adjusted Price |
1.96 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2014
|
+0.30 / +2.88%
|
9.90
|
10.70
|
9.70
|
10.70
|
10.70
|
1.96
|
12,880
|
|
4/18/2014
|
+0.50 / +5.05%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
1.91
|
14,180
|
|
4/17/2014
|
+0.20 / +2.06%
|
9.80
|
10.30
|
9.80
|
9.90
|
9.90
|
1.82
|
260
|
|
4/16/2014
|
-0.50 / -4.90%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.70
|
1.78
|
16,510
|
|
4/15/2014
|
-0.70 / -6.42%
|
11.50
|
11.50
|
10.20
|
10.20
|
10.20
|
1.87
|
10,680
|
|
4/14/2014
|
+0.60 / +5.83%
|
11.00
|
11.00
|
10.30
|
10.90
|
10.90
|
2.00
|
3,200
|
|
4/11/2014
|
+0.60 / +6.19%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
1.89
|
94,660
|
|
4/10/2014
|
+0.40 / +4.30%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
1.78
|
17,350
|
|
4/8/2014
|
-0.50 / -5.10%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.30
|
1.71
|
22,620
|
|
4/7/2014
|
+0.10 / +1.03%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.80
|
1.80
|
42,520
|
|
4/4/2014
|
-0.60 / -5.83%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
1.78
|
20,210
|
|
4/3/2014
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
1.89
|
5,080
|
|
4/2/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
1.87
|
200
|
|
4/1/2014
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
1.85
|
4,500
|
|
3/31/2014
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
1.83
|
6,120
|
|
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
|
|
|