Closing price on 5/31/2012
|
|
Open |
12.50 |
High |
13.00 |
Low |
12.50 |
Volume |
104,210 |
Split-adjusted Price |
1.48 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2012
|
-0.40 / -3.08%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.60
|
1.48
|
104,210
|
|
5/30/2012
|
-0.40 / -2.99%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.00
|
1.53
|
37,800
|
|
5/29/2012
|
+0.20 / +1.52%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
1.58
|
2,610
|
|
5/28/2012
|
+0.30 / +2.33%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
1.56
|
63,850
|
|
5/25/2012
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.10
|
12.90
|
12.90
|
1.52
|
28,660
|
|
5/24/2012
|
-0.60 / -4.65%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
1.45
|
42,190
|
|
5/23/2012
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
1.52
|
42,500
|
|
5/22/2012
|
+0.30 / +2.27%
|
13.60
|
13.60
|
12.70
|
13.50
|
13.50
|
1.59
|
22,540
|
|
5/21/2012
|
-0.30 / -2.22%
|
13.20
|
13.40
|
12.90
|
13.20
|
13.20
|
1.56
|
66,770
|
|
5/18/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.90
|
13.50
|
13.50
|
1.59
|
55,680
|
|
5/17/2012
|
+0.40 / +3.05%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.50
|
1.59
|
38,210
|
|
5/16/2012
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.70
|
13.10
|
13.10
|
1.54
|
35,950
|
|
5/15/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.70
|
13.30
|
13.30
|
1.57
|
21,040
|
|
5/14/2012
|
-0.60 / -4.32%
|
14.40
|
14.40
|
13.30
|
13.30
|
13.30
|
1.57
|
87,960
|
|
5/11/2012
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.64
|
138,060
|
|
5/10/2012
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.57
|
52,000
|
|
5/9/2012
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.50
|
25,600
|
|
5/8/2012
|
+0.50 / +4.31%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
1.43
|
38,590
|
|
5/7/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.37
|
300,110
|
|
5/4/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.31
|
24,730
|
|
5/3/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.25
|
20,030
|
|
5/2/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.19
|
120
|
|
4/27/2012
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
1.14
|
470,030
|
|
4/26/2012
|
-0.30 / -3.13%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
1.10
|
50,030
|
|
4/25/2012
|
-0.20 / -2.04%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
1.13
|
10,200
|
|
4/24/2012
|
-0.50 / -4.85%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.80
|
1.15
|
5,750
|
|
4/23/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.21
|
5,000
|
|
4/20/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
1.17
|
7,800
|
|
4/19/2012
|
-0.40 / -3.88%
|
10.80
|
10.80
|
9.90
|
9.90
|
9.90
|
1.17
|
1,170
|
|
4/18/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.21
|
10,310
|
|
|