Closing price on 9/26/2011
|
|
Open |
10.20 |
High |
10.60 |
Low |
10.20 |
Volume |
840 |
Split-adjusted Price |
1.11 |
|
|
THG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2011
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
1.11
|
840
|
|
9/23/2011
|
-0.40 / -3.77%
|
10.50
|
10.90
|
10.20
|
10.20
|
10.20
|
1.07
|
13,020
|
|
9/22/2011
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
1.11
|
2,310
|
|
9/21/2011
|
+0.20 / +1.98%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
1.08
|
6,510
|
|
9/20/2011
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
1.06
|
10,760
|
|
9/19/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.10
|
8,630
|
|
9/16/2011
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
1.10
|
19,040
|
|
9/15/2011
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
1.15
|
7,670
|
|
9/14/2011
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.40
|
11.20
|
11.20
|
1.18
|
20,410
|
|
9/13/2011
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
1.13
|
8,860
|
|
9/12/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.15
|
10,670
|
|
9/9/2011
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.00
|
1.15
|
5,590
|
|
9/8/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.15
|
12,020
|
|
9/7/2011
|
-0.40 / -3.67%
|
10.40
|
11.40
|
10.40
|
10.50
|
10.50
|
1.10
|
7,270
|
|
9/6/2011
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
1.14
|
870
|
|
9/5/2011
|
+0.40 / +3.64%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
1.20
|
870
|
|
9/1/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.15
|
130
|
|
8/31/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.10
|
2,020
|
|
8/30/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.05
|
100,010
|
|
8/29/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.01
|
10,500
|
|
8/26/2011
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
0.97
|
12,660
|
|
8/25/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
0.94
|
10,040
|
|
8/24/2011
|
0.00 / 0.00%
|
8.60
|
9.40
|
8.60
|
9.00
|
9.00
|
0.94
|
1,680
|
|
8/23/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
0.94
|
33,840
|
|
8/22/2011
|
+0.20 / +2.27%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.00
|
0.94
|
55,030
|
|
8/19/2011
|
-0.40 / -4.35%
|
9.60
|
9.60
|
8.80
|
8.80
|
8.80
|
0.92
|
35,040
|
|
8/18/2011
|
-1.00 / -9.80%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.97
|
6,930
|
|
8/17/2011
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.01
|
15,970
|
|
8/16/2011
|
-0.50 / -4.46%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
1.06
|
14,710
|
|
8/15/2011
|
-0.50 / -4.27%
|
11.20
|
12.20
|
11.20
|
11.20
|
11.20
|
1.11
|
143,550
|
|
|