Closing price on 8/3/2012
|
|
Open |
9.50 |
High |
9.90 |
Low |
9.50 |
Volume |
3,670 |
Split-adjusted Price |
1.17 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/5/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
1.19
|
63,060
|
|
7/4/2012
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
1.19
|
67,060
|
|
7/3/2012
|
-0.50 / -4.90%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
1.14
|
161,220
|
|
7/2/2012
|
-0.50 / -4.67%
|
10.30
|
11.10
|
10.20
|
10.20
|
10.20
|
1.20
|
57,900
|
|
6/29/2012
|
-0.20 / -1.83%
|
10.50
|
11.00
|
10.40
|
10.70
|
10.70
|
1.26
|
273,730
|
|
6/28/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.28
|
6,150
|
|
6/27/2012
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.34
|
10,700
|
|
6/26/2012
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.40
|
7,160
|
|
6/25/2012
|
-0.60 / -4.58%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.50
|
1.47
|
106,030
|
|
|