Closing price on 8/7/2013
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.90 |
Volume |
1,010 |
Split-adjusted Price |
1.27 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.27
|
1,010
|
|
8/6/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.28
|
8,000
|
|
8/5/2013
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.28
|
49,010
|
|
8/2/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.32
|
3,000
|
|
8/1/2013
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.32
|
11,000
|
|
7/31/2013
|
+0.20 / +2.22%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
1.31
|
1,510
|
|
7/30/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.28
|
10
|
|
7/29/2013
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
1.29
|
9,550
|
|
7/26/2013
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.28
|
8,670
|
|
7/25/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.27
|
28,710
|
|
7/24/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.27
|
14,200
|
|
7/23/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
1.28
|
18,610
|
|
7/22/2013
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
1.28
|
50,300
|
|
7/19/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
1.29
|
1,010
|
|
7/18/2013
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.31
|
1,990
|
|
7/17/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
1.29
|
2,310
|
|
7/16/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
1.29
|
610
|
|
7/15/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1.29
|
5,000
|
|
7/12/2013
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
1.29
|
4,010
|
|
7/11/2013
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
1.28
|
15,180
|
|
7/10/2013
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.31
|
6,000
|
|
7/9/2013
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
1.34
|
1,410
|
|
7/8/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.31
|
500
|
|
7/5/2013
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.31
|
1,000
|
|
7/4/2013
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
1.29
|
19,980
|
|
7/3/2013
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.31
|
22,560
|
|
7/2/2013
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
1.37
|
10,010
|
|
7/1/2013
|
-0.50 / -5.15%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
1.31
|
4,400
|
|
6/28/2013
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
1.38
|
100
|
|
6/27/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
1.39
|
100
|
|
|