Closing price on 7/29/2015
|
|
Open |
16.20 |
High |
18.40 |
Low |
16.20 |
Volume |
22,550 |
Split-adjusted Price |
3.95 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2015
|
+0.90 / +5.23%
|
16.20
|
18.40
|
16.20
|
18.10
|
18.23
|
3.95
|
22,550
|
|
7/28/2015
|
-1.10 / -6.01%
|
18.20
|
18.30
|
17.10
|
17.20
|
17.53
|
3.75
|
32,280
|
|
7/27/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.99
|
6,120
|
|
7/24/2015
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.18
|
3.99
|
5,510
|
|
7/23/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
3.97
|
52,980
|
|
7/22/2015
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.60
|
18.20
|
18.07
|
3.97
|
25,850
|
|
7/21/2015
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.93
|
6,410
|
|
7/20/2015
|
-0.90 / -4.89%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.47
|
3.82
|
4,750
|
|
7/17/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.02
|
0
|
|
7/16/2015
|
+1.20 / +6.98%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
4.02
|
3,010
|
|
7/15/2015
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.75
|
20
|
|
7/14/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.31
|
3.82
|
17,100
|
|
7/13/2015
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.82
|
500
|
|
7/10/2015
|
-0.30 / -1.73%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.75
|
3.71
|
20
|
|
7/9/2015
|
+0.10 / +0.58%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.06
|
3.78
|
2,110
|
|
7/8/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
3.75
|
18,490
|
|
7/7/2015
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.02
|
3.78
|
36,600
|
|
7/6/2015
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.71
|
3,010
|
|
7/3/2015
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.60
|
1,000
|
|
7/2/2015
|
-0.30 / -1.80%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.08
|
3.58
|
58,650
|
|
7/1/2015
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
17.03
|
3.64
|
1,820
|
|
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
|
|
|