Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	178.97	179.91	178.97	179.91	2,642	-0.93(-0.51%)
Oct 30, 2019	181.77	181.77	180.83	180.83	1,527	+1.34(+0.75%)
Oct 29, 2019	180.08	180.15	179.49	179.49	1,701	+0.38(+0.21%)
Oct 28, 2019	178.21	179.92	178.21	179.11	1,958	+1.09(+0.61%)
Oct 25, 2019		178.02	178.02	178.02	325	+0.00(+0.00%)
Oct 24, 2019	178.02	178.02	178.02	178.02	1,005	+0.09(+0.05%)
Oct 23, 2019	179.62	179.62	177.55	177.93	1,151	-2.64(-1.46%)
Oct 22, 2019	179.69	180.57	177.56	180.57	1,399	+2.01(+1.12%)
Oct 21, 2019	177.68	178.56	177.68	178.56	1,694	+1.00(+0.56%)
Oct 18, 2019	178.13	178.13	177.56	177.57	2,217	-0.74(-0.41%)
Oct 17, 2019	177.56	178.97	177.56	178.31	1,165	-1.61(-0.89%)
Oct 16, 2019	178.26	179.92	178.26	179.92	903	+1.75(+0.98%)
Oct 15, 2019	178.97	181.09	178.16	178.16	2,039	+0.62(+0.35%)
Oct 14, 2019	179.32	179.32	177.07	177.55	2,148	-1.44(-0.80%)
Oct 11, 2019	178.30	178.99	178.30	178.99	2,217	+1.62(+0.91%)
Oct 10, 2019	178.86	178.86	177.37	177.37	723	-0.81(-0.45%)
Oct 09, 2019	178.17	178.17	178.17	178.17	874	-0.80(-0.44%)
Oct 08, 2019	178.06	178.97	178.04	178.97	2,519	+0.08(+0.04%)
Oct 07, 2019	179.16	179.76	178.37	178.89	2,379	+0.88(+0.49%)
Oct 04, 2019	178.01	178.01	178.01	178.01	422	+1.30(+0.73%)
Oct 03, 2019	177.81	178.62	176.24	176.72	3,511	-1.71(-0.96%)
Oct 02, 2019	180.66	180.66	178.43	178.43	4,967	-2.84(-1.57%)
Oct 01, 2019	180.90	181.27	180.36	181.27	3,114	+2.68(+1.50%)
Sep 30, 2019	178.59	178.59	178.59	178.59	1,867	-1.23(-0.68%)
Sep 27, 2019	178.78	181.39	178.78	179.81	1,481	+1.04(+0.58%)
Sep 26, 2019	180.70	181.41	178.21	178.78	2,340	-2.17(-1.20%)
Sep 25, 2019	180.95	180.95	180.95	180.95	1,679	+2.35(+1.32%)
Sep 24, 2019	178.42	178.59	177.25	178.59	9,507	+0.01(+0.01%)
Sep 23, 2019		178.59	178.59	178.59	415	+0.00(+0.00%)
Sep 20, 2019	178.07	180.66	178.07	178.59	6,879	+0.71(+0.40%)
Sep 19, 2019	179.30	183.78	177.63	177.88	8,199	-0.71(-0.40%)
Sep 18, 2019	177.93	178.59	176.70	178.59	5,034	+0.37(+0.21%)
Sep 17, 2019	179.77	180.41	178.14	178.22	4,239	+0.57(+0.32%)
Sep 16, 2019	181.49	181.49	177.65	177.65	3,389	-4.62(-2.53%)
Sep 13, 2019	183.45	185.20	179.33	182.27	7,196	+4.82(+2.72%)
Sep 12, 2019	172.16	177.69	172.16	177.45	5,177	+6.71(+3.93%)
Sep 11, 2019	170.74	171.22	169.96	170.74	2,312	+0.17(+0.10%)
Sep 10, 2019	170.26	172.24	168.72	170.57	4,762	+0.68(+0.40%)
Sep 09, 2019	168.18	171.03	168.18	169.89	8,238	+1.89(+1.12%)
Sep 06, 2019	170.08	170.46	166.97	168.00	2,857	-1.66(-0.98%)
Sep 05, 2019	171.50	172.26	169.67	169.67	2,067	-1.22(-0.71%)
Sep 04, 2019	170.93	171.64	170.53	170.88	4,214	+0.90(+0.53%)
Sep 03, 2019	169.74	172.16	169.63	169.99	1,047	-0.19(-0.11%)
Aug 30, 2019	170.84	170.88	170.08	170.18	2,539	+1.27(+0.75%)
Aug 29, 2019	172.82	172.82	168.91	168.91	4,271	-2.21(-1.29%)
Aug 28, 2019	168.66	171.12	168.66	171.12	2,485	+2.46(+1.46%)
Aug 27, 2019	171.50	171.50	168.66	168.66	2,782	-2.25(-1.32%)
Aug 26, 2019	171.41	172.17	170.70	170.91	6,328	+0.73(+0.43%)
Aug 23, 2019	174.90	174.90	170.07	170.19	6,138	-5.14(-2.93%)
Aug 22, 2019	179.63	181.27	175.33	175.33	6,510	-3.73(-2.08%)
Aug 21, 2019	180.05	181.43	179.06	179.06	5,579	+0.12(+0.07%)
Aug 20, 2019	181.42	182.18	178.94	178.94	2,852	-4.38(-2.39%)
Aug 19, 2019	182.03	183.78	182.03	183.32	3,154	+2.64(+1.46%)
Aug 16, 2019	181.19	183.12	180.68	180.68	4,339	-0.36(-0.20%)
Aug 15, 2019	180.20	181.89	180.20	181.04	1,839	+1.13(+0.63%)
Aug 14, 2019	178.56	180.85	178.56	179.91	4,120	-1.49(-0.82%)
Aug 13, 2019	176.93	181.51	176.27	181.40	4,671	+3.85(+2.17%)
Aug 12, 2019	176.69	177.55	174.37	177.55	4,465	+0.37(+0.21%)
Aug 09, 2019	182.29	182.29	177.18	177.18	8,889	-5.09(-2.79%)
Aug 08, 2019	181.42	182.37	181.42	182.27	2,730	+3.11(+1.74%)
Aug 07, 2019	182.37	182.37	179.16	179.16	3,533	-2.12(-1.17%)
Aug 06, 2019	177.41	182.27	176.70	181.28	7,411	+4.11(+2.32%)
Aug 05, 2019	177.00	177.17	173.35	177.17	7,265	-1.70(-0.95%)
Aug 02, 2019	177.79	179.11	177.74	178.87	3,174	+1.47(+0.83%)

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.