Closing price on 8/16/2012
|
|
Open |
9.80 |
High |
9.90 |
Low |
9.50 |
Volume |
17,420 |
Split-adjusted Price |
1.12 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2012
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
1.12
|
17,420
|
|
8/15/2012
|
-0.30 / -3.00%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.70
|
1.14
|
12,060
|
|
8/14/2012
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
1.18
|
8,310
|
|
8/13/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
1.17
|
8,830
|
|
8/10/2012
|
-0.30 / -2.94%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
1.17
|
8,040
|
|
8/9/2012
|
+0.40 / +4.08%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
1.20
|
47,670
|
|
8/8/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
1.15
|
8,220
|
|
8/7/2012
|
-0.20 / -2.00%
|
10.20
|
10.40
|
9.80
|
9.80
|
9.80
|
1.15
|
42,500
|
|
8/6/2012
|
+0.10 / +1.01%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.00
|
1.18
|
26,240
|
|
8/3/2012
|
+0.30 / +3.13%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
1.17
|
3,670
|
|
8/2/2012
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.13
|
46,100
|
|
8/1/2012
|
-0.40 / -3.92%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
1.15
|
42,510
|
|
7/31/2012
|
+0.30 / +3.03%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
1.20
|
98,510
|
|
7/30/2012
|
-0.50 / -4.81%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
1.17
|
55,820
|
|
7/27/2012
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.40
|
1.23
|
84,030
|
|
7/26/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.50
|
1.24
|
57,120
|
|
7/25/2012
|
-0.50 / -4.55%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.50
|
1.24
|
80,770
|
|
7/24/2012
|
-0.50 / -4.35%
|
11.80
|
12.00
|
11.00
|
11.00
|
11.00
|
1.30
|
81,140
|
|
7/23/2012
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
1.36
|
85,500
|
|
7/20/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.30
|
162,540
|
|
7/19/2012
|
+0.50 / +5.00%
|
10.10
|
10.50
|
9.80
|
10.50
|
10.50
|
1.24
|
78,070
|
|
7/18/2012
|
-0.30 / -2.91%
|
10.30
|
10.60
|
10.00
|
10.00
|
10.00
|
1.18
|
43,850
|
|
7/17/2012
|
+0.10 / +0.98%
|
10.00
|
10.50
|
9.80
|
10.30
|
10.30
|
1.21
|
43,980
|
|
7/16/2012
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.00
|
10.20
|
10.20
|
1.20
|
47,600
|
|
7/13/2012
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
1.20
|
50,970
|
|
7/12/2012
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
1.15
|
63,090
|
|
7/11/2012
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
1.11
|
41,500
|
|
7/10/2012
|
-0.40 / -4.08%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.40
|
1.11
|
125,940
|
|
7/9/2012
|
-0.50 / -4.85%
|
10.00
|
10.50
|
9.80
|
9.80
|
9.80
|
1.15
|
80,390
|
|
7/6/2012
|
+0.20 / +1.98%
|
10.10
|
10.60
|
10.00
|
10.30
|
10.30
|
1.21
|
43,360
|
|
|