Closing price on 5/19/2015
|
|
Open |
20.00 |
High |
20.00 |
Low |
20.00 |
Volume |
3,000 |
Split-adjusted Price |
4.15 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.15
|
3,000
|
|
5/18/2015
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.27
|
4.15
|
3,010
|
|
5/15/2015
|
-0.20 / -0.99%
|
18.80
|
20.00
|
18.80
|
20.00
|
20.00
|
4.15
|
20
|
|
5/14/2015
|
+0.90 / +4.66%
|
20.00
|
20.20
|
19.00
|
20.20
|
19.82
|
4.19
|
3,330
|
|
5/13/2015
|
+1.20 / +6.63%
|
18.20
|
19.30
|
18.20
|
19.30
|
19.15
|
4.00
|
54,410
|
|
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
|
|
|