Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	51.77	53.33	51.77	52.83	1,593	-0.11(-0.21%)
Nov 29, 2012	52.61	53.15	51.41	52.94	1,474	+0.64(+1.23%)
Nov 28, 2012	51.65	52.30	51.01	52.30	4,006	-0.34(-0.65%)
Nov 27, 2012	52.39	53.13	51.87	52.64	1,914	-0.18(-0.34%)
Nov 26, 2012	53.43	53.43	52.31	52.82	1,119	-0.98(-1.82%)
Nov 23, 2012	53.34	53.80	53.34	53.80	686	+1.11(+2.11%)
Nov 21, 2012	52.59	53.71	52.59	52.69	1,867	-0.43(-0.81%)
Nov 20, 2012	52.64	53.11	52.60	53.11	833	-0.57(-1.05%)
Nov 19, 2012	53.77	54.06	52.30	53.68	2,304	+1.21(+2.30%)
Nov 16, 2012	53.25	53.82	52.47	52.47	2,350	-0.55(-1.03%)
Nov 15, 2012	52.69	55.68	52.69	53.02	1,524	+0.38(+0.72%)
Nov 14, 2012	56.00	56.00	51.61	52.64	7,582	-2.87(-5.17%)
Nov 09, 2012	55.66	55.51	55.51	55.51	5,019	-0.17(-0.31%)
Nov 08, 2012	58.36	58.89	53.14	55.68	3,828	-2.13(-3.69%)
Nov 07, 2012	58.37	58.50	57.18	57.82	1,965	-1.68(-2.82%)
Nov 06, 2012	59.34	59.53	59.34	59.50	1,111	+0.44(+0.74%)
Nov 05, 2012	59.71	59.71	58.29	59.06	1,705	+0.00(+0.00%)
Nov 02, 2012	60.18	60.18	58.91	59.06	1,919	-1.59(-2.63%)

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.