Closing price on 9/13/2012
|
|
Open |
8.00 |
High |
8.40 |
Low |
8.00 |
Volume |
30,150 |
Split-adjusted Price |
0.99 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
0.99
|
30,150
|
|
9/12/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
0.99
|
100
|
|
9/11/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
0.98
|
240
|
|
9/10/2012
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.94
|
20,000
|
|
9/7/2012
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.30
|
0.98
|
9,970
|
|
9/6/2012
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.50
|
1.00
|
12,530
|
|
9/5/2012
|
+0.10 / +1.22%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.30
|
0.98
|
46,000
|
|
9/4/2012
|
-0.30 / -3.53%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
0.97
|
11,830
|
|
8/31/2012
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
1.00
|
7,670
|
|
8/30/2012
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
1.04
|
2,070
|
|
8/29/2012
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
1.01
|
10,050
|
|
8/28/2012
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
0.97
|
29,850
|
|
8/27/2012
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.90
|
0.93
|
34,250
|
|
8/24/2012
|
-0.40 / -4.71%
|
8.10
|
8.90
|
8.10
|
8.10
|
8.10
|
0.95
|
86,650
|
|
8/23/2012
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.00
|
42,580
|
|
8/22/2012
|
-0.40 / -4.30%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
1.05
|
151,350
|
|
8/21/2012
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
1.10
|
31,310
|
|
8/20/2012
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
1.14
|
8,840
|
|
8/17/2012
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
1.13
|
10,410
|
|
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
|
|
|