Closing price on 6/30/2015
|
|
Open |
17.00 |
High |
17.20 |
Low |
15.80 |
Volume |
2,320 |
Split-adjusted Price |
3.75 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2015
|
+0.40 / +2.38%
|
17.00
|
17.20
|
15.80
|
17.20
|
16.81
|
3.75
|
2,320
|
|
6/29/2015
|
-0.90 / -5.08%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
3.67
|
400
|
|
6/26/2015
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.10
|
17.70
|
17.75
|
3.86
|
10,310
|
|
6/25/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.93
|
16,000
|
|
6/24/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.93
|
1,000
|
|
6/23/2015
|
+0.30 / +1.69%
|
18.40
|
18.90
|
17.20
|
18.00
|
18.02
|
3.93
|
37,010
|
|
6/22/2015
|
+1.00 / +5.99%
|
17.80
|
17.80
|
16.00
|
17.70
|
17.02
|
3.86
|
16,040
|
|
6/19/2015
|
-1.10 / -6.18%
|
17.90
|
17.90
|
16.70
|
16.70
|
17.62
|
3.64
|
7,380
|
|
6/18/2015
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.75
|
3.88
|
3,080
|
|
6/17/2015
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.82
|
3.86
|
21,440
|
|
6/16/2015
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.30
|
4.15
|
15,800
|
|
6/15/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.32
|
0
|
|
6/12/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.80
|
20.00
|
4.32
|
41,930
|
|
6/11/2015
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.80
|
4.34
|
790
|
|
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
|
|
|