Closing price on 9/21/2015
|
|
Open |
18.30 |
High |
18.80 |
Low |
18.30 |
Volume |
60,090 |
Split-adjusted Price |
4.19 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2015
|
+0.30 / +1.64%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.56
|
4.19
|
60,090
|
|
9/18/2015
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.10
|
18.30
|
18.28
|
4.12
|
24,020
|
|
9/17/2015
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.27
|
4.08
|
1,970
|
|
9/16/2015
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.26
|
4.12
|
8,600
|
|
9/15/2015
|
-0.20 / -1.09%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.01
|
4.10
|
12,160
|
|
9/14/2015
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.56
|
4.15
|
22,520
|
|
9/11/2015
|
-0.60 / -3.06%
|
19.60
|
19.60
|
18.80
|
19.00
|
19.08
|
4.15
|
20,070
|
|
9/10/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.00
|
19.60
|
19.02
|
4.28
|
53,100
|
|
9/9/2015
|
+1.10 / +5.95%
|
18.50
|
19.60
|
18.40
|
19.60
|
18.78
|
4.28
|
184,520
|
|
9/8/2015
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.00
|
18.50
|
18.25
|
4.04
|
23,950
|
|
9/7/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.04
|
2,500
|
|
9/4/2015
|
+0.20 / +1.09%
|
17.20
|
18.90
|
17.20
|
18.50
|
18.32
|
4.04
|
2,020
|
|
9/3/2015
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.44
|
3.99
|
13,500
|
|
9/1/2015
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.04
|
12,000
|
|
8/31/2015
|
+0.40 / +2.17%
|
19.10
|
19.10
|
18.40
|
18.80
|
18.43
|
4.10
|
14,810
|
|
8/28/2015
|
+0.40 / +2.22%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.41
|
4.02
|
17,160
|
|
8/27/2015
|
+0.20 / +1.12%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.93
|
3.93
|
7,810
|
|
8/26/2015
|
+1.10 / +6.59%
|
17.60
|
17.80
|
17.00
|
17.80
|
17.80
|
3.88
|
15,340
|
|
8/25/2015
|
+0.30 / +1.83%
|
17.00
|
17.50
|
16.40
|
16.70
|
17.34
|
3.64
|
14,820
|
|
8/24/2015
|
-1.10 / -6.29%
|
16.40
|
17.90
|
16.40
|
16.40
|
17.34
|
3.58
|
10,840
|
|
8/21/2015
|
-0.40 / -2.23%
|
17.70
|
18.20
|
17.00
|
17.50
|
17.42
|
3.82
|
8,900
|
|
8/20/2015
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.17
|
3.91
|
11,560
|
|
8/19/2015
|
+0.10 / +0.54%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.40
|
4.04
|
1,100
|
|
8/18/2015
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.19
|
4.02
|
15,170
|
|
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
|
|
|