Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	39.76	39.76	39.76	39.76	697	-0.21(-0.52%)
Oct 27, 2011	39.97	39.97	39.97	39.97	836	+0.21(+0.53%)
Oct 25, 2011	39.76	39.76	39.76	39.76	119	+0.31(+0.79%)
Oct 24, 2011	40.51	41.81	39.42	39.44	1,592	-0.47(-1.19%)
Oct 21, 2011	39.92	39.92	39.92	39.92	597	+0.58(+1.48%)
Oct 20, 2011	39.97	39.97	39.31	39.34	1,812	-0.63(-1.57%)
Oct 19, 2011	39.97	39.97	39.97	39.97	248	+0.65(+1.66%)
Oct 17, 2011	39.96	39.31	39.31	39.31	597	-0.03(-0.06%)
Oct 13, 2011	39.34	39.34	39.34	39.34	0	+0.25(+0.64%)
Oct 12, 2011	39.76	39.76	39.00	39.09	491	+0.42(+1.08%)
Oct 11, 2011	39.20	39.20	38.67	38.67	6,006	-0.67(-1.70%)
Oct 10, 2011	39.76	39.76	39.34	39.34	597	+0.50(+1.29%)
Oct 07, 2011	39.67	39.67	38.80	38.84	2,732	-0.08(-0.22%)
Oct 06, 2011	38.92	38.92	38.92	38.92	1,194	+0.21(+0.54%)
Oct 05, 2011	38.74	38.92	38.71	38.71	1,475	-0.42(-1.06%)
Oct 03, 2011	39.13	39.13	39.13	39.13	0	-0.57(-1.43%)
Sep 30, 2011	38.79	39.69	38.79	39.69	480	+0.65(+1.66%)
Sep 29, 2011	38.56	39.04	38.50	39.04	2,087	+0.33(+0.86%)
Sep 27, 2011	39.75	38.71	38.71	38.71	600	-0.41(-1.04%)
Sep 26, 2011	38.79	39.28	38.78	39.12	600	-0.59(-1.50%)
Sep 23, 2011	39.71	39.71	39.71	39.71	480	+0.79(+2.04%)
Sep 22, 2011	38.71	39.40	38.71	38.92	5,525	-0.21(-0.53%)
Sep 19, 2011	38.73	39.13	39.13	39.13	480	+0.17(+0.43%)
Sep 15, 2011	38.96	38.96	38.96	38.96	0	-0.39(-0.99%)
Sep 14, 2011	38.83	39.35	38.74	39.35	869	+0.22(+0.57%)
Sep 12, 2011	39.13	39.13	39.13	39.13	0	+0.04(+0.11%)
Sep 09, 2011	38.74	39.33	38.73	39.08	1,561	-0.45(-1.14%)
Sep 07, 2011	39.53	39.53	39.53	39.53	0	+0.82(+2.13%)
Sep 06, 2011	38.29	38.71	38.09	38.71	8,588	-0.37(-0.94%)
Sep 02, 2011	40.38	40.38	38.88	39.08	3,531	-1.30(-3.22%)
Sep 01, 2011	40.75	40.75	40.38	40.38	360	-0.42(-1.02%)
Aug 31, 2011	40.85	42.48	39.14	40.79	3,134	-1.66(-3.92%)
Aug 30, 2011	43.29	43.29	42.46	42.46	480	-0.93(-2.15%)
Aug 29, 2011	44.20	44.20	43.33	43.39	1,786	+0.02(+0.04%)
Aug 22, 2011	44.95	43.37	43.37	43.37	6,726	-1.17(-2.62%)
Aug 19, 2011	44.65	44.65	44.54	44.54	1,201	-0.62(-1.38%)
Aug 18, 2011	45.66	45.79	45.16	45.16	480	-0.54(-1.18%)
Aug 17, 2011	45.68	45.76	44.29	45.70	1,383	+1.03(+2.31%)
Aug 16, 2011	44.67	44.67	44.67	44.67	235	+0.00(+0.00%)
Aug 15, 2011	44.67	44.67	44.67	44.67	120	-0.91(-1.99%)
Aug 11, 2011	45.64	45.58	45.58	45.58	3,483	+0.31(+0.68%)
Aug 10, 2011	46.66	46.70	43.66	45.27	23,044	-2.18(-4.60%)
Aug 09, 2011	45.02	47.87	45.02	47.45	15,118	+1.66(+3.64%)
Aug 08, 2011	45.29	45.79	45.29	45.79	765	+0.35(+0.77%)
Aug 05, 2011	45.78	45.78	44.70	45.44	807	-0.77(-1.66%)
Aug 04, 2011	45.75	46.54	44.65	46.20	4,890	+0.42(+0.91%)
Aug 03, 2011	44.53	45.90	44.53	45.79	10,958	+1.55(+3.50%)
Aug 02, 2011	44.21	44.24	44.20	44.24	1,081	-1.55(-3.38%)
Aug 01, 2011	45.79	45.79	45.79	45.79	540	+0.00(+0.00%)
Jul 28, 2011	45.79	45.79	45.79	45.79	240	+0.00(+0.00%)
Jul 27, 2011	45.06	45.79	45.06	45.79	583	+0.00(+0.00%)
Jul 26, 2011	44.95	45.79	44.92	45.79	2,255	+1.48(+3.34%)
Jul 25, 2011	44.30	44.30	44.30	44.30	121	-0.65(-1.44%)
Jul 22, 2011	44.95	44.95	44.95	44.95	239	-0.42(-0.92%)
Jul 20, 2011	45.37	45.37	45.37	45.37	0	-0.39(-0.85%)
Jul 19, 2011	45.73	45.76	45.73	45.76	240	+0.42(+0.92%)
Jul 18, 2011	45.76	45.76	45.34	45.34	240	-0.44(-0.96%)
Jul 13, 2011	45.78	45.79	45.79	45.79	1,441	+0.85(+1.89%)
Jul 08, 2011	44.95	44.94	44.94	44.94	360	+0.01(+0.02%)
Jul 07, 2011	44.95	45.56	44.54	44.93	2,331	+1.80(+4.17%)
Jul 06, 2011	45.48	45.48	43.13	43.13	362	-2.39(-5.24%)
Jul 01, 2011	43.83	45.52	45.52	45.52	362	+1.67(+3.80%)
Jun 30, 2011	43.50	43.85	43.12	43.85	724	+0.14(+0.32%)
Jun 29, 2011	43.20	43.71	43.20	43.71	844	+0.47(+1.09%)
Jun 27, 2011	43.88	43.24	43.24	43.24	1,207	-0.27(-0.61%)
Jun 22, 2011	43.90	43.50	43.50	43.50	2,172	+0.03(+0.08%)
Jun 21, 2011	43.91	43.91	43.47	43.47	241	+0.00(+0.00%)
Jun 20, 2011	43.45	43.50	43.44	43.47	4,514	+0.00(+0.00%)
Jun 17, 2011	43.49	43.49	43.05	43.47	487	+0.47(+1.10%)
Jun 16, 2011	43.50	43.50	43.00	43.00	1,927	+0.24(+0.56%)
Jun 15, 2011	42.67	42.76	42.66	42.76	362	-0.19(-0.44%)
Jun 13, 2011	42.65	42.95	42.95	42.95	2,051	-0.13(-0.31%)
Jun 10, 2011	43.12	43.46	43.08	43.08	844	-0.08(-0.19%)
Jun 09, 2011	42.93	43.49	42.93	43.16	1,392	+0.23(+0.54%)
Jun 07, 2011	42.65	42.93	42.93	42.93	603	-0.12(-0.27%)
Jun 06, 2011	43.05	43.05	43.05	43.05	241	-0.13(-0.31%)
May 31, 2011	43.08	43.18	43.18	43.18	2,172	+0.55(+1.30%)
May 24, 2011	42.63	42.63	42.63	42.63	603	-0.29(-0.68%)
May 23, 2011	43.25	43.25	42.92	42.92	965	-0.17(-0.38%)
May 19, 2011	43.08	43.08	43.08	43.08	0	+0.00(+0.00%)
May 18, 2011	43.08	43.25	43.08	43.08	8,855	+0.65(+1.54%)
May 17, 2011	43.08	43.08	42.40	42.43	4,670	-0.65(-1.52%)
May 16, 2011	42.89	43.29	42.89	43.08	1,491	+0.21(+0.48%)
May 13, 2011	42.43	42.92	42.42	42.87	603	-0.21(-0.48%)
May 10, 2011	43.90	43.08	43.08	43.08	1,086	+0.63(+1.48%)
May 09, 2011	42.35	43.08	42.35	42.45	1,860	+0.11(+0.25%)
May 06, 2011	42.34	42.34	42.34	42.34	121	-0.95(-2.20%)
May 04, 2011	43.08	43.30	43.30	43.30	2,172	+0.63(+1.48%)
May 03, 2011	42.67	42.67	42.67	42.67	295	+0.00(+0.00%)
May 02, 2011	42.67	42.67	42.67	42.67	1,086	-1.16(-2.65%)
Apr 29, 2011	42.71	43.83	42.71	43.83	724	+0.79(+1.83%)
Apr 26, 2011	43.04	43.04	43.04	43.04	0	+0.37(+0.87%)
Apr 21, 2011	42.67	42.67	42.67	42.67	0	+0.04(+0.10%)
Apr 20, 2011	43.08	43.08	42.63	42.63	387	-0.12(-0.29%)
Apr 19, 2011	42.75	42.75	42.75	42.75	241	+0.46(+1.08%)
Apr 18, 2011	42.29	42.29	42.29	42.29	603	+0.00(+0.00%)
Apr 15, 2011	41.42	42.29	41.42	42.29	1,559	+0.77(+1.86%)
Apr 14, 2011	41.72	41.84	41.42	41.52	1,086	-0.73(-1.73%)
Apr 11, 2011	42.25	42.25	42.25	42.25	0	+0.83(+2.00%)
Apr 08, 2011	41.42	41.42	41.42	41.42	362	+0.60(+1.46%)
Apr 04, 2011	40.83	40.83	40.83	40.83	0	-1.20(-2.84%)
Apr 01, 2011	41.55	42.02	41.55	42.02	242	-0.45(-1.05%)
Mar 31, 2011	41.45	42.47	41.45	42.47	606	+2.41(+6.01%)
Mar 28, 2011	40.06	40.06	40.06	40.06	0	-1.99(-4.73%)
Mar 24, 2011	42.05	42.05	42.05	42.05	0	+0.82(+2.00%)
Mar 23, 2011	41.22	41.22	41.22	41.22	121	+0.66(+1.63%)
Mar 22, 2011	40.26	40.56	40.26	40.56	242	+0.29(+0.72%)
Mar 21, 2011	40.60	40.60	40.27	40.27	396	-0.91(-2.20%)
Mar 15, 2011	41.18	41.18	41.18	41.18	0	-0.02(-0.06%)
Mar 14, 2011	41.21	41.21	41.21	41.21	121	+0.92(+2.29%)
Mar 11, 2011	40.24	40.28	40.24	40.28	805	+0.30(+0.74%)
Mar 09, 2011	39.99	39.99	39.99	39.99	0	-0.34(-0.84%)
Mar 07, 2011	40.32	40.32	40.32	40.32	0	-0.07(-0.18%)
Mar 04, 2011	40.40	40.40	40.40	40.40	121	-0.82(-2.00%)
Mar 03, 2011	41.21	41.22	41.21	41.22	363	+0.02(+0.06%)
Mar 02, 2011	41.22	41.22	41.20	41.20	242	-0.19(-0.46%)
Mar 01, 2011	41.23	41.64	41.23	41.39	1,164	-1.08(-2.54%)
Feb 28, 2011	42.47	42.47	42.47	42.47	379	+1.20(+2.92%)
Feb 23, 2011	41.13	41.26	41.26	41.26	1,334	-0.16(-0.38%)
Feb 22, 2011	41.42	41.42	41.42	41.42	121	+0.12(+0.28%)
Feb 18, 2011	41.43	41.87	41.31	41.31	1,054	-0.12(-0.30%)
Feb 16, 2011	41.40	41.43	41.43	41.43	363	+0.41(+1.01%)
Feb 15, 2011	41.04	41.04	41.02	41.02	242	-0.45(-1.09%)
Feb 14, 2011	42.46	42.46	40.32	41.47	488	+0.99(+2.44%)
Feb 10, 2011	40.48	40.48	40.48	40.48	121	-1.48(-3.54%)
Feb 09, 2011	41.98	42.05	41.97	41.97	764	-0.06(-0.14%)
Feb 07, 2011	41.42	42.02	42.02	42.02	606	+0.89(+2.16%)
Feb 03, 2011	39.57	41.13	41.13	41.13	727	-0.29(-0.70%)
Feb 01, 2011	42.05	41.42	41.42	41.42	485	+0.20(+0.48%)
Jan 31, 2011	41.22	41.22	41.22	41.22	242	+0.93(+2.31%)
Jan 27, 2011	39.99	40.29	40.29	40.29	3,638	-0.85(-2.06%)
Jan 26, 2011	42.33	42.33	41.06	41.14	1,633	+1.97(+5.04%)
Jan 21, 2011	39.57	39.17	39.17	39.17	1,819	+0.18(+0.46%)
Jan 20, 2011	38.26	39.88	38.02	38.99	1,345	+1.76(+4.72%)
Jan 19, 2011	38.06	38.06	37.22	37.23	727	-0.85(-2.22%)
Jan 18, 2011	40.85	40.85	38.08	38.08	242	+0.56(+1.50%)
Jan 11, 2011	37.52	37.52	37.52	37.52	0	+0.41(+1.12%)
Jan 10, 2011	37.10	37.10	37.10	37.10	606	+0.00(+0.00%)
Jan 07, 2011	38.29	38.29	37.10	37.10	4,512	+0.00(+0.00%)
Jan 06, 2011	38.35	38.35	35.70	37.10	8,524	+2.22(+6.36%)
Jan 04, 2011	34.88	34.88	34.88	34.88	122	-0.24(-0.70%)
Jan 03, 2011	37.49	37.49	35.05	35.13	1,171	-1.14(-3.15%)
Dec 30, 2010	36.63	36.27	36.27	36.27	2,944	+0.41(+1.14%)
Dec 28, 2010	34.84	35.86	35.86	35.86	736	-0.41(-1.12%)
Dec 22, 2010	36.68	36.27	36.27	36.27	736	+1.10(+3.13%)
Dec 21, 2010	34.98	35.17	34.98	35.17	1,840	+0.53(+1.53%)
Dec 20, 2010	34.70	35.05	34.64	34.64	1,595	+0.00(+0.00%)
Dec 17, 2010	34.58	34.64	34.57	34.64	858	-0.41(-1.16%)
Dec 16, 2010	35.05	35.05	34.96	35.05	981	-0.08(-0.23%)
Dec 13, 2010	35.13	35.13	35.13	35.13	349	+0.08(+0.23%)
Dec 10, 2010	35.45	35.45	35.05	35.05	613	+0.00(+0.00%)
Dec 09, 2010	35.25	35.25	34.92	35.05	981	+0.60(+1.75%)
Dec 07, 2010	35.03	34.44	34.44	34.44	858	-0.74(-2.10%)
Dec 03, 2010	35.18	35.18	35.18	35.18	122	+0.94(+2.75%)
Dec 02, 2010	35.24	35.24	33.82	34.24	3,693	-0.40(-1.15%)
Dec 01, 2010	34.73	34.74	34.64	34.64	613	+0.41(+1.19%)
Nov 30, 2010	34.24	34.24	34.23	34.23	846	-0.74(-2.10%)
Nov 29, 2010	33.91	35.04	33.82	34.97	1,226	+0.16(+0.47%)
Nov 26, 2010	35.83	35.83	34.80	34.80	490	-0.36(-1.02%)
Nov 23, 2010	35.16	35.16	35.16	35.16	0	-0.50(-1.39%)
Nov 22, 2010	35.66	35.66	35.66	35.66	147	+1.22(+3.55%)
Nov 19, 2010	34.27	34.43	34.26	34.43	2,085	+0.20(+0.57%)
Nov 17, 2010	34.24	34.24	34.24	34.24	0	-0.41(-1.18%)
Nov 16, 2010	34.19	36.35	34.19	34.65	4,350	+0.46(+1.33%)
Nov 15, 2010	33.82	34.19	33.78	34.19	998	+0.57(+1.70%)
Nov 10, 2010	33.62	33.62	33.62	33.62	0	+0.20(+0.61%)
Nov 08, 2010	33.13	33.42	33.42	33.42	1,472	+0.48(+1.46%)
Nov 05, 2010	31.95	33.37	31.95	32.94	674	+0.74(+2.30%)
Nov 03, 2010	32.03	32.19	32.19	32.19	736	-0.41(-1.25%)
Nov 02, 2010	32.60	32.60	32.60	32.60	1,226	+0.18(+0.55%)

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.