Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	192.24	192.81	178.18	184.20	13,771	-9.02(-4.67%)
Jan 30, 2024	191.22	195.39	188.34	193.22	16,134	+2.20(+1.15%)
Jan 29, 2024	188.34	191.02	187.53	191.02	22,352	+2.18(+1.16%)
Jan 26, 2024	186.59	188.83	184.96	188.83	7,565	+2.55(+1.37%)
Jan 25, 2024	194.31	194.31	185.24	186.28	14,442	-4.45(-2.33%)
Jan 24, 2024	190.67	191.29	187.42	190.73	7,177	+3.29(+1.75%)
Jan 23, 2024	183.88	188.33	182.34	187.44	10,239	+7.77(+4.33%)
Jan 22, 2024	179.36	182.34	163.41	179.67	53,076	-7.65(-4.09%)
Jan 19, 2024	187.65	188.37	180.26	187.32	21,031	+1.79(+0.97%)
Jan 18, 2024	189.83	191.90	184.34	185.53	15,984	-2.29(-1.22%)
Jan 17, 2024	187.96	189.60	187.19	187.82	12,969	-2.70(-1.42%)
Jan 16, 2024	195.24	196.84	190.52	190.52	21,009	-5.32(-2.72%)
Jan 12, 2024	193.71	195.84	191.26	195.84	15,692	-0.09(-0.05%)
Jan 11, 2024	197.29	197.29	195.21	195.93	15,765	-1.54(-0.78%)
Jan 10, 2024	197.29	197.70	196.78	197.47	20,928	-0.82(-0.41%)
Jan 09, 2024	197.29	198.29	196.26	198.29	9,080	-0.78(-0.39%)
Jan 08, 2024	198.79	201.28	196.28	199.07	17,387	-0.21(-0.10%)
Jan 05, 2024	199.18	199.30	195.40	199.28	13,180	+3.38(+1.72%)
Jan 04, 2024	195.67	196.77	193.64	195.90	11,794	+2.53(+1.31%)
Jan 03, 2024	196.18	196.18	189.46	193.37	11,888	-3.98(-2.01%)
Jan 02, 2024	194.60	197.34	194.25	197.34	10,367	+3.64(+1.88%)
Dec 29, 2023	191.31	193.98	191.31	193.71	11,488	-3.96(-2.00%)
Dec 28, 2023	201.27	201.92	195.11	197.66	5,390	-2.48(-1.24%)
Dec 27, 2023	204.62	204.62	199.95	200.15	17,090	-1.57(-0.78%)
Dec 26, 2023	201.64	204.20	200.64	201.72	14,600	-1.41(-0.69%)
Dec 22, 2023	201.64	203.13	198.50	203.13	5,972	+3.69(+1.85%)
Dec 21, 2023	198.97	199.75	192.70	199.44	11,415	+7.30(+3.80%)
Dec 20, 2023	193.32	198.85	189.04	192.14	8,952	-4.57(-2.32%)
Dec 19, 2023	190.77	199.65	190.77	196.71	7,923	+6.83(+3.60%)
Dec 18, 2023	189.88	189.88	189.88	189.88	3,635	-6.59(-3.35%)
Dec 15, 2023	202.41	204.03	196.46	196.46	29,631	-5.13(-2.55%)
Dec 14, 2023	193.51	204.52	193.51	201.60	13,030	+13.27(+7.05%)
Dec 13, 2023	179.29	191.05	178.67	188.33	15,956	+14.75(+8.50%)
Dec 12, 2023	173.69	175.04	172.35	173.58	5,123	-0.14(-0.08%)
Dec 11, 2023	174.71	174.71	172.97	173.72	4,949	-0.62(-0.35%)
Dec 08, 2023	172.21	174.69	169.11	174.33	4,121	+1.94(+1.12%)
Dec 07, 2023	173.62	173.62	170.11	172.39	4,045	+2.71(+1.60%)
Dec 06, 2023	174.29	177.50	169.68	169.68	17,426	+0.20(+0.12%)
Dec 05, 2023	175.02	175.02	167.84	169.48	21,382	-5.53(-3.16%)
Dec 04, 2023	155.70	175.02	155.70	175.02	8,303	+6.98(+4.16%)
Dec 01, 2023	161.91	169.33	161.91	168.03	23,749	+6.13(+3.78%)
Nov 30, 2023	162.88	162.88	159.92	161.91	13,529	-0.97(-0.60%)
Nov 29, 2023	158.06	165.63	158.06	162.88	37,132	+5.40(+3.43%)
Nov 28, 2023	159.47	159.47	156.44	157.47	17,418	-0.48(-0.30%)
Nov 27, 2023	161.61	161.61	155.85	157.95	21,541	-5.78(-3.53%)
Nov 24, 2023	162.02	163.89	162.02	163.73	3,415	+0.45(+0.27%)
Nov 22, 2023	163.89	165.60	161.48	163.28	12,214	+1.28(+0.79%)
Nov 21, 2023	162.96	164.53	162.00	162.00	4,283	-2.10(-1.28%)
Nov 20, 2023	165.88	166.87	164.10	164.10	9,800	-1.78(-1.07%)
Nov 17, 2023	165.71	169.38	161.21	165.88	17,906	+4.02(+2.49%)
Nov 16, 2023	163.90	163.90	159.29	161.85	25,733	-7.00(-4.15%)
Nov 15, 2023	168.86	171.00	168.46	168.86	11,447	-0.49(-0.29%)
Nov 14, 2023	161.41	170.23	161.41	169.34	38,947	+9.91(+6.22%)
Nov 13, 2023	156.56	159.43	154.69	159.43	6,464	+0.86(+0.54%)
Nov 10, 2023	152.09	158.93	152.09	158.57	5,456	+1.77(+1.13%)
Nov 09, 2023	162.54	162.54	156.80	156.80	2,645	-4.50(-2.79%)
Nov 08, 2023	162.83	162.83	158.93	161.30	6,855	-2.41(-1.47%)
Nov 07, 2023	164.29	165.92	163.08	163.71	8,267	-1.20(-0.73%)
Nov 06, 2023	162.92	166.50	159.69	164.91	15,675	+2.08(+1.27%)
Nov 03, 2023	159.70	168.01	159.70	162.84	13,964	+6.28(+4.01%)
Nov 02, 2023	149.51	156.57	149.51	156.56	42,404	+7.07(+4.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.