Closing price on 5/13/2013
|
|
Open |
8.40 |
High |
8.50 |
Low |
8.40 |
Volume |
25,210 |
Split-adjusted Price |
1.19 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
1.19
|
25,210
|
|
5/10/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.19
|
23,360
|
|
5/9/2013
|
-0.10 / -1.18%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
1.19
|
5,600
|
|
5/8/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.21
|
4,100
|
|
5/7/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
1.21
|
12,070
|
|
5/6/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
1.19
|
20,510
|
|
5/3/2013
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
1.17
|
15,520
|
|
5/2/2013
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
1.14
|
13,650
|
|
4/26/2013
|
-0.20 / -2.50%
|
7.60
|
8.10
|
7.60
|
7.80
|
7.80
|
1.11
|
16,540
|
|
4/25/2013
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
1.14
|
5,990
|
|
4/24/2013
|
+0.40 / +5.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.40
|
1.19
|
3,020
|
|
4/23/2013
|
-1.00 / -11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.14
|
10
|
|
4/22/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.11
|
35,320
|
|
4/18/2013
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
1.11
|
35,430
|
|
4/17/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
1.15
|
29,750
|
|
4/16/2013
|
-0.50 / -5.10%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
1.15
|
10,530
|
|
4/15/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.21
|
9,050
|
|
4/12/2013
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.20
|
9.80
|
9.80
|
1.21
|
48,650
|
|
4/11/2013
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
1.17
|
85,450
|
|
4/10/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.11
|
0
|
|
4/9/2013
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.11
|
11,200
|
|
4/8/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.10
|
3,050
|
|
4/5/2013
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.10
|
10
|
|
4/4/2013
|
+0.50 / +5.81%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.12
|
8,000
|
|
4/3/2013
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
1.06
|
19,600
|
|
4/2/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
1.11
|
330
|
|
4/1/2013
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
1.07
|
1,900
|
|
3/29/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.11
|
1,800
|
|
3/28/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
1.10
|
13,520
|
|
3/27/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.10
|
0
|
|
|