Closing price on 5/12/2015
|
|
Open |
19.20 |
High |
19.20 |
Low |
18.10 |
Volume |
13,510 |
Split-adjusted Price |
3.75 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2015
|
+0.10 / +0.56%
|
19.20
|
19.20
|
18.10
|
18.10
|
19.17
|
3.75
|
13,510
|
|
5/11/2015
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.73
|
1,870
|
|
5/8/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.50
|
27,775
|
|
5/7/2015
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.50
|
30
|
|
5/6/2015
|
+0.10 / +0.56%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.41
|
3.75
|
2,010
|
|
5/5/2015
|
-0.60 / -3.23%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.73
|
10
|
|
5/4/2015
|
+1.10 / +6.29%
|
16.30
|
18.60
|
16.30
|
18.60
|
17.45
|
3.86
|
30
|
|
4/27/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.63
|
10
|
|
4/24/2015
|
-0.50 / -2.78%
|
18.70
|
19.00
|
16.80
|
17.50
|
17.83
|
3.63
|
20,020
|
|
4/23/2015
|
+0.50 / +2.86%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.35
|
3.73
|
30
|
|
4/22/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.63
|
0
|
|
4/21/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.63
|
10
|
|
4/20/2015
|
+0.30 / +1.74%
|
18.00
|
18.40
|
17.50
|
17.50
|
18.17
|
3.63
|
21,020
|
|
4/17/2015
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.57
|
10
|
|
4/16/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.75
|
0
|
|
4/15/2015
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.75
|
1,000
|
|
4/14/2015
|
-1.20 / -6.59%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.60
|
3.52
|
4,320
|
|
4/13/2015
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.77
|
8,000
|
|
4/10/2015
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.54
|
12,310
|
|
4/9/2015
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.32
|
10
|
|
4/8/2015
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.52
|
10
|
|
4/7/2015
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.57
|
7,700
|
|
4/6/2015
|
+0.50 / +3.21%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.35
|
3.34
|
110
|
|
4/3/2015
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.23
|
1,200
|
|
4/2/2015
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
3.13
|
20
|
|
4/1/2015
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.32
|
30
|
|
3/31/2015
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.11
|
10
|
|
3/30/2015
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.25
|
10
|
|
3/27/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.42
|
10
|
|
3/26/2015
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.42
|
1,180
|
|
|