Closing price on 6/12/2012
|
|
Open |
16.30 |
High |
16.30 |
Low |
16.20 |
Volume |
139,690 |
Split-adjusted Price |
1.92 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2012
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
1.92
|
139,690
|
|
6/11/2012
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
1.84
|
227,840
|
|
6/8/2012
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.76
|
99,420
|
|
6/7/2012
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
1.67
|
124,440
|
|
6/6/2012
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
1.60
|
88,270
|
|
6/5/2012
|
+0.40 / +3.03%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.60
|
1.60
|
34,600
|
|
6/4/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
13.20
|
13.20
|
1.56
|
50,510
|
|
6/1/2012
|
+0.60 / +4.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
1.56
|
73,900
|
|
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
|
|
|