Closing price on 4/3/2012
|
|
Open |
9.80 |
High |
10.30 |
Low |
9.80 |
Volume |
440 |
Split-adjusted Price |
1.21 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/8/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.51
|
0
|
|
3/7/2012
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
1.34
|
2,710
|
|
3/6/2012
|
+0.40 / +3.23%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
1.34
|
14,860
|
|
3/5/2012
|
+0.50 / +4.20%
|
12.20
|
12.40
|
11.80
|
12.40
|
12.40
|
1.30
|
18,970
|
|
3/2/2012
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.90
|
1.25
|
15,270
|
|
3/1/2012
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.40
|
1.20
|
9,780
|
|
2/29/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.60
|
1.22
|
6,080
|
|
2/28/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.22
|
28,790
|
|
2/27/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.16
|
6,800
|
|
2/24/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.11
|
9,170
|
|
2/23/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.06
|
420
|
|
2/22/2012
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
1.02
|
3,970
|
|
2/21/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.04
|
20
|
|
|