Closing price on 8/17/2015
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.20 |
Volume |
8,920 |
Split-adjusted Price |
4.02 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2015
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.45
|
4.02
|
8,920
|
|
8/14/2015
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.42
|
4.04
|
29,200
|
|
8/13/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.60
|
18.70
|
18.74
|
4.08
|
5,070
|
|
8/12/2015
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.50
|
18.70
|
18.54
|
4.08
|
72,830
|
|
8/11/2015
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
4.04
|
188,390
|
|
8/10/2015
|
-0.20 / -1.08%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.31
|
3.99
|
7,100
|
|
8/7/2015
|
+0.30 / +1.65%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.36
|
4.04
|
38,130
|
|
8/6/2015
|
-0.30 / -1.62%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.05
|
3.97
|
6,260
|
|
8/5/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.04
|
0
|
|
8/4/2015
|
+0.10 / +0.54%
|
17.40
|
18.50
|
17.40
|
18.50
|
17.95
|
4.04
|
3,050
|
|
8/3/2015
|
-0.20 / -1.08%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.01
|
4.02
|
3,110
|
|
7/31/2015
|
-0.60 / -3.13%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.36
|
4.06
|
5,720
|
|
7/30/2015
|
+1.10 / +6.08%
|
17.50
|
19.20
|
17.50
|
19.20
|
18.52
|
4.19
|
540
|
|
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
|
|
|