Closing price on 6/4/2013
|
|
Open |
9.00 |
High |
9.00 |
Low |
9.00 |
Volume |
73,000 |
Split-adjusted Price |
1.28 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/10/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.19
|
23,360
|
|
5/9/2013
|
-0.10 / -1.18%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
1.19
|
5,600
|
|
5/8/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.21
|
4,100
|
|
5/7/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
1.21
|
12,070
|
|
5/6/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
1.19
|
20,510
|
|
5/3/2013
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
1.17
|
15,520
|
|
5/2/2013
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
1.14
|
13,650
|
|
4/26/2013
|
-0.20 / -2.50%
|
7.60
|
8.10
|
7.60
|
7.80
|
7.80
|
1.11
|
16,540
|
|
4/25/2013
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
1.14
|
5,990
|
|
4/24/2013
|
+0.40 / +5.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.40
|
1.19
|
3,020
|
|
4/23/2013
|
-1.00 / -11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.14
|
10
|
|
4/22/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.11
|
35,320
|
|
4/18/2013
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
1.11
|
35,430
|
|
|