Closing price on 6/10/2015
|
|
Open |
19.70 |
High |
19.80 |
Low |
19.70 |
Volume |
7,000 |
Split-adjusted Price |
4.32 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2015
|
+0.20 / +1.02%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.71
|
4.32
|
7,000
|
|
6/9/2015
|
-0.40 / -2.00%
|
20.10
|
20.10
|
19.50
|
19.60
|
20.06
|
4.28
|
31,650
|
|
6/8/2015
|
-0.10 / -0.50%
|
18.80
|
20.00
|
18.80
|
20.00
|
19.84
|
4.36
|
6,450
|
|
6/5/2015
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.17
|
4.39
|
63,010
|
|
6/4/2015
|
+0.20 / +1.00%
|
20.00
|
20.50
|
18.70
|
20.20
|
20.12
|
4.41
|
47,020
|
|
6/3/2015
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.36
|
19,550
|
|
6/2/2015
|
+0.10 / +0.49%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.00
|
4.47
|
30
|
|
6/1/2015
|
+1.20 / +6.25%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.31
|
4.45
|
16,000
|
|
5/29/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.19
|
0
|
|
5/28/2015
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.19
|
7,000
|
|
5/27/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.15
|
0
|
|
5/26/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.15
|
0
|
|
5/25/2015
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.15
|
300
|
|
5/22/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.34
|
0
|
|
5/21/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.34
|
0
|
|
5/20/2015
|
-0.10 / -0.50%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.55
|
4.34
|
5,010
|
|
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
|
|
|