Closing price on 6/21/2013
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.50 |
Volume |
6,000 |
Split-adjusted Price |
1.35 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2013
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.35
|
6,000
|
|
6/20/2013
|
-0.20 / -2.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
1.39
|
6,330
|
|
6/19/2013
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
1.42
|
10,500
|
|
6/18/2013
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
1.38
|
10,100
|
|
6/17/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
1.39
|
2,000
|
|
6/14/2013
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
1.38
|
3,870
|
|
6/13/2013
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
1.34
|
30,480
|
|
6/12/2013
|
+0.10 / +1.01%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
1.42
|
2,220
|
|
6/11/2013
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
1.41
|
5,340
|
|
6/10/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.39
|
0
|
|
6/7/2013
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
1.39
|
22,940
|
|
6/6/2013
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
1.31
|
44,490
|
|
6/5/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
1.29
|
66,070
|
|
6/4/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.28
|
73,000
|
|
6/3/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
1.28
|
20,760
|
|
5/31/2013
|
+0.10 / +1.12%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
1.28
|
35,550
|
|
5/30/2013
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
1.27
|
9,030
|
|
5/29/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
1.28
|
11,620
|
|
5/28/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.28
|
250
|
|
5/27/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
1.28
|
6,500
|
|
5/24/2013
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
1.25
|
15,000
|
|
5/23/2013
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
1.22
|
29,700
|
|
5/22/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
1.25
|
3,100
|
|
5/21/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
1.24
|
24,700
|
|
5/20/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
1.24
|
39,100
|
|
5/17/2013
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
1.22
|
37,080
|
|
5/16/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
1.21
|
200
|
|
5/15/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.22
|
1,000
|
|
5/14/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
1.22
|
33,310
|
|
5/13/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
1.19
|
25,210
|
|
|