Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	209.97	214.61	208.11	212.01	9,412	+1.19(+0.56%)
Nov 29, 2017	205.56	214.61	202.09	210.82	12,686	+5.60(+2.73%)
Nov 28, 2017	195.92	206.25	195.92	205.22	9,676	+9.42(+4.81%)
Nov 27, 2017	189.27	198.05	189.27	195.80	5,764	+8.44(+4.50%)
Nov 24, 2017	192.17	192.17	186.74	187.36	980	-4.95(-2.57%)
Nov 22, 2017	183.50	195.80	183.50	192.32	7,229	+5.20(+2.78%)
Nov 21, 2017	184.88	187.11	183.52	187.11	6,715	+3.09(+1.68%)
Nov 20, 2017	184.02	184.02	184.02	184.02	720	-0.94(-0.51%)
Nov 17, 2017	181.68	185.85	181.68	184.96	9,871	+2.95(+1.62%)
Nov 16, 2017	181.30	182.33	180.26	182.00	3,130	+0.47(+0.26%)
Nov 15, 2017	180.99	181.54	179.92	181.54	3,223	-0.32(-0.17%)
Nov 14, 2017	179.12	181.85	179.03	181.85	1,476	+0.38(+0.21%)
Nov 13, 2017	179.45	181.47	177.87	181.47	1,758	+0.49(+0.27%)
Nov 10, 2017	180.29	182.30	180.29	180.98	2,725	-0.55(-0.30%)
Nov 09, 2017	180.79	182.24	178.38	181.53	3,415	+0.51(+0.28%)
Nov 08, 2017	178.90	182.33	178.90	181.02	1,954	-0.15(-0.08%)
Nov 07, 2017	180.11	181.96	180.11	181.17	2,961	+1.87(+1.04%)
Nov 06, 2017	179.30	179.30	179.30	179.30	581	-2.05(-1.13%)
Nov 03, 2017	181.62	181.67	181.35	181.35	2,056	-0.72(-0.40%)
Nov 02, 2017	182.08	182.08	182.08	182.08	1,344	+1.84(+1.02%)

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.