Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hingham Inst For Svg (NQ: HIFS )

170.90 +1.10 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 33.17 33.17 33.17 33.17 0 +0.00(+0.00%)
Nov 26, 2003 33.17 33.17 33.17 33.17 250 -0.00(-0.00%)
Nov 25, 2003 33.17 33.17 33.17 33.17 0 +0.00(+0.00%)
Nov 24, 2003 33.17 33.17 33.17 33.17 125 +0.12(+0.36%)
Nov 21, 2003 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
Nov 20, 2003 32.57 33.05 32.57 33.05 475 +0.39(+1.20%)
Nov 19, 2003 32.66 32.66 32.66 32.66 0 +0.00(+0.00%)
Nov 18, 2003 33.17 33.17 32.66 32.66 2,576 -0.13(-0.40%)
Nov 17, 2003 32.79 32.79 32.79 32.79 0 +0.00(+0.00%)
Nov 14, 2003 32.97 32.97 32.79 32.79 1,876 +0.38(+1.17%)
Nov 13, 2003 32.41 32.41 32.41 32.41 875 -0.76(-2.29%)
Nov 12, 2003 33.17 33.17 33.17 33.17 290 +0.75(+2.32%)
Nov 11, 2003 32.42 32.42 32.42 32.42 500 -0.29(-0.90%)
Nov 10, 2003 32.71 32.71 32.71 32.71 0 +0.00(+0.00%)
Nov 07, 2003 32.71 32.71 32.71 32.71 0 +0.00(+0.00%)
Nov 06, 2003 32.36 33.01 32.25 32.71 10,490 +0.18(+0.56%)
Nov 05, 2003 32.77 32.77 32.25 32.53 1,126 -0.30(-0.93%)
Nov 04, 2003 32.77 33.33 32.17 32.83 2,214 -0.50(-1.49%)
Nov 03, 2003 33.37 33.37 33.33 33.33 1,031 -0.44(-1.30%)
Oct 31, 2003 32.77 33.85 32.77 33.77 2,877 +1.40(+4.32%)
Oct 30, 2003 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Oct 29, 2003 31.97 32.37 31.95 32.37 1,346 +0.80(+2.53%)
Oct 28, 2003 30.37 31.57 30.37 31.57 1,251 +1.20(+3.95%)
Oct 27, 2003 30.37 30.37 30.37 30.37 125 +0.09(+0.29%)
Oct 24, 2003 30.28 30.28 30.28 30.28 125 +0.00(+0.00%)
Oct 23, 2003 29.57 30.28 28.77 30.28 1,751 +1.11(+3.81%)
Oct 22, 2003 28.77 29.17 28.77 29.17 250 -1.11(-3.67%)
Oct 21, 2003 28.77 30.28 28.77 30.28 250 +1.65(+5.78%)
Oct 20, 2003 28.63 28.73 28.63 28.63 1,001 -1.52(-5.04%)
Oct 17, 2003 28.64 30.15 28.63 30.15 1,251 +0.62(+2.08%)
Oct 16, 2003 29.53 29.53 29.53 29.53 0 +0.00(+0.00%)
Oct 15, 2003 29.57 29.57 29.53 29.53 250 -0.04(-0.13%)
Oct 14, 2003 29.57 29.58 29.57 29.57 2,002 -0.40(-1.33%)
Oct 13, 2003 29.97 29.97 29.97 29.97 250 +0.00(+0.00%)
Oct 10, 2003 29.97 29.97 29.97 29.97 125 +0.08(+0.27%)
Oct 09, 2003 29.89 29.89 29.89 29.89 125 +0.32(+1.08%)
Oct 08, 2003 29.57 29.57 29.57 29.57 0 +0.00(+0.00%)
Oct 07, 2003 29.57 29.57 29.57 29.57 125 +0.00(+0.00%)
Oct 06, 2003 29.57 29.57 29.57 29.57 250 -0.01(-0.03%)
Oct 03, 2003 29.58 29.58 29.58 29.58 375 -0.58(-1.93%)
Oct 02, 2003 29.57 30.16 29.57 30.16 250 -0.21(-0.68%)
Oct 01, 2003 30.11 30.37 30.11 30.37 500 +0.80(+2.70%)
Sep 30, 2003 29.57 29.57 29.57 29.57 0 +0.00(+0.00%)
Sep 29, 2003 29.57 29.57 29.57 29.57 250 -0.20(-0.67%)
Sep 26, 2003 30.17 30.17 29.77 29.77 1,376 -0.80(-2.61%)
Sep 25, 2003 30.57 30.57 30.57 30.57 1,126 -0.50(-1.60%)
Sep 24, 2003 31.06 31.06 31.06 31.06 125 +0.34(+1.09%)
Sep 23, 2003 30.73 30.73 30.73 30.73 0 +0.00(+0.00%)
Sep 22, 2003 30.73 30.73 30.73 30.73 0 +0.00(+0.00%)
Sep 19, 2003 30.73 30.73 30.73 30.73 0 +0.00(+0.00%)
Sep 18, 2003 30.73 30.73 30.73 30.73 125 +0.36(+1.18%)
Sep 17, 2003 30.37 30.37 30.37 30.37 1,251 -0.40(-1.30%)
Sep 16, 2003 30.77 30.77 30.77 30.77 0 +0.00(+0.00%)
Sep 15, 2003 30.77 30.77 30.77 30.77 125 +0.00(+0.00%)
Sep 12, 2003 31.34 31.43 30.53 30.77 4,254 -0.79(-2.51%)
Sep 11, 2003 31.56 31.56 31.56 31.56 0 +0.00(+0.00%)
Sep 10, 2003 31.56 31.56 31.56 31.56 0 +0.00(+0.00%)
Sep 09, 2003 31.81 31.81 31.45 31.56 10,885 -0.17(-0.53%)
Sep 08, 2003 31.73 31.73 31.73 31.73 250 -0.24(-0.75%)
Sep 05, 2003 31.97 31.97 31.97 31.97 0 +0.00(+0.00%)
Sep 04, 2003 31.97 31.97 31.97 31.97 0 +0.00(+0.00%)
Sep 03, 2003 31.97 31.97 31.97 31.97 500 -0.04(-0.12%)
Sep 02, 2003 32.01 32.01 32.01 32.01 0 +0.00(+0.00%)
Aug 29, 2003 32.01 32.01 32.01 32.01 0 +0.00(+0.00%)
Aug 28, 2003 32.01 32.01 32.01 32.01 125 +0.17(+0.55%)
Aug 27, 2003 31.83 31.83 31.83 31.83 0 +0.00(+0.00%)
Aug 26, 2003 31.83 31.83 31.83 31.83 0 +0.00(+0.00%)
Aug 25, 2003 31.83 31.83 31.83 31.83 125 -0.13(-0.40%)
Aug 22, 2003 31.96 31.96 31.96 31.96 0 +0.00(+0.00%)
Aug 21, 2003 31.95 31.96 31.95 31.96 250 +0.34(+1.09%)
Aug 20, 2003 31.46 31.62 31.46 31.62 750 -0.27(-0.85%)
Aug 19, 2003 31.96 31.96 31.62 31.89 1,251 -0.04(-0.12%)
Aug 18, 2003 31.83 31.93 31.46 31.93 2,502 -0.04(-0.12%)
Aug 15, 2003 31.17 31.97 31.17 31.97 375 +0.20(+0.62%)
Aug 14, 2003 31.77 31.77 31.77 31.77 125 +0.00(+0.00%)
Aug 13, 2003 31.77 31.77 31.77 31.77 125 +0.00(+0.01%)
Aug 12, 2003 31.77 31.77 31.77 31.77 125 +0.21(+0.65%)
Aug 11, 2003 31.56 31.56 31.56 31.56 0 -0.01(-0.03%)
Aug 08, 2003 31.56 31.57 31.56 31.57 625 +0.56(+1.80%)
Aug 07, 2003 31.01 31.01 31.01 31.01 0 +0.00(+0.00%)
Aug 06, 2003 31.01 31.01 31.01 31.01 250 +0.05(+0.16%)
Aug 05, 2003 30.96 30.97 30.93 30.96 1,376 +0.03(+0.10%)
Aug 04, 2003 30.96 30.96 30.81 30.93 2,002 +0.44(+1.44%)
Aug 01, 2003 30.49 30.49 30.49 30.49 0 +0.00(+0.00%)
Jul 31, 2003 30.49 30.49 30.49 30.49 0 +0.00(+0.00%)
Jul 30, 2003 29.97 30.77 29.19 30.49 1,876 +0.52(+1.73%)
Jul 29, 2003 29.37 29.97 29.37 29.97 1,001 +0.80(+2.74%)
Jul 28, 2003 29.17 29.17 29.17 29.17 250 +0.00(+0.00%)
Jul 25, 2003 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jul 24, 2003 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jul 23, 2003 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jul 22, 2003 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jul 21, 2003 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jul 18, 2003 29.17 29.17 29.17 29.17 250 +0.00(+0.00%)
Jul 17, 2003 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jul 16, 2003 29.17 29.17 29.17 29.17 125 +0.20(+0.69%)
Jul 15, 2003 28.97 28.97 28.97 28.97 0 +0.00(+0.00%)
Jul 14, 2003 28.97 28.97 28.96 28.97 500 +0.01(+0.03%)
Jul 11, 2003 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Jul 10, 2003 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Jul 09, 2003 28.11 28.96 28.11 28.96 1,376 +0.86(+3.05%)
Jul 08, 2003 27.97 28.37 27.97 28.11 750 -0.26(-0.91%)
Jul 07, 2003 28.36 28.38 28.36 28.36 875 -1.01(-3.43%)
Jul 03, 2003 29.37 29.37 29.37 29.37 0 +0.00(+0.00%)
Jul 02, 2003 28.52 29.37 28.52 29.37 1,251 +1.37(+4.88%)
Jul 01, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jun 30, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jun 27, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jun 26, 2003 28.15 28.25 27.85 28.00 26,526 +0.08(+0.29%)
Jun 25, 2003 27.97 27.97 27.92 27.92 375 -0.02(-0.06%)
Jun 24, 2003 27.94 27.94 27.94 27.94 375 -0.35(-1.24%)
Jun 23, 2003 27.78 28.78 27.78 28.29 1,126 -0.68(-2.34%)
Jun 20, 2003 28.97 28.97 28.97 28.97 250 +0.00(+0.00%)
Jun 19, 2003 28.57 28.97 28.57 28.97 875 +0.40(+1.40%)
Jun 18, 2003 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Jun 17, 2003 28.21 28.57 28.21 28.57 625 +0.36(+1.27%)
Jun 16, 2003 28.21 28.21 28.21 28.21 125 +0.43(+1.55%)
Jun 13, 2003 28.20 28.20 27.78 27.78 250 -0.19(-0.69%)
Jun 12, 2003 27.97 27.97 27.97 27.97 0 +0.00(+0.00%)
Jun 11, 2003 27.97 27.97 27.97 27.97 125 -0.24(-0.85%)
Jun 10, 2003 28.21 28.21 28.21 28.21 250 -0.16(-0.56%)
Jun 09, 2003 28.21 28.57 27.62 28.37 1,751 -0.02(-0.06%)
Jun 06, 2003 28.39 28.39 28.39 28.39 250 +0.00(+0.00%)
Jun 05, 2003 27.57 28.39 27.57 28.39 750 -0.18(-0.65%)
Jun 04, 2003 27.97 28.57 27.97 28.57 625 +0.98(+3.56%)
Jun 03, 2003 27.59 27.59 27.59 27.59 0 +0.00(+0.00%)
Jun 02, 2003 27.84 27.84 27.58 27.59 875 +0.01(+0.03%)
May 30, 2003 27.58 27.58 27.58 27.58 125 -0.27(-0.98%)
May 29, 2003 27.85 27.85 27.85 27.85 125 -0.18(-0.66%)
May 28, 2003 28.16 28.17 28.04 28.04 875 +0.54(+1.98%)
May 27, 2003 27.49 27.49 27.49 27.49 3,503 +0.00(+0.00%)
May 23, 2003 27.97 28.17 27.49 27.49 1,251 -0.08(-0.29%)
May 22, 2003 27.59 27.59 27.57 27.57 3,503 -0.31(-1.12%)
May 21, 2003 27.88 27.88 27.88 27.88 1,251 +0.39(+1.42%)
May 20, 2003 27.49 27.49 27.49 27.49 250 -0.12(-0.43%)
May 19, 2003 27.61 27.61 27.61 27.61 125 -0.02(-0.07%)
May 16, 2003 27.63 27.63 27.63 27.63 125 +0.08(+0.28%)
May 15, 2003 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
May 14, 2003 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
May 13, 2003 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
May 12, 2003 27.56 27.56 27.56 27.56 625 -0.22(-0.78%)
May 09, 2003 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
May 08, 2003 27.77 27.77 27.77 27.77 125 +0.00(+0.00%)
May 07, 2003 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
May 06, 2003 27.65 27.77 27.65 27.77 625 +0.14(+0.52%)
May 05, 2003 27.62 27.63 27.62 27.63 19,519 +0.26(+0.93%)
May 02, 2003 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
May 01, 2003 27.37 27.37 27.37 27.37 250 -0.39(-1.41%)
Apr 30, 2003 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Apr 29, 2003 27.76 27.76 27.76 27.76 125 +0.51(+1.88%)
Apr 28, 2003 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Apr 25, 2003 27.17 27.77 27.17 27.25 2,002 +0.06(+0.24%)
Apr 24, 2003 27.19 27.19 27.19 27.19 375 -0.58(-2.10%)
Apr 23, 2003 27.17 27.77 27.17 27.77 1,126 +0.31(+1.13%)
Apr 22, 2003 27.37 27.46 27.37 27.46 1,376 +1.09(+4.12%)
Apr 21, 2003 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Apr 17, 2003 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Apr 16, 2003 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Apr 15, 2003 26.97 27.34 26.37 26.37 3,628 -0.60(-2.22%)
Apr 14, 2003 26.97 26.97 26.97 26.97 125 +0.00(+0.00%)
Apr 11, 2003 27.00 27.00 26.97 26.97 625 -0.03(-0.12%)
Apr 10, 2003 27.00 27.00 27.00 27.00 250 +0.06(+0.24%)
Apr 09, 2003 26.94 26.94 26.94 26.94 0 +0.00(+0.00%)
Apr 08, 2003 26.97 27.11 26.93 26.94 2,502 +0.13(+0.48%)
Apr 07, 2003 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Apr 04, 2003 26.37 26.81 26.37 26.81 3,878 +0.04(+0.15%)
Apr 03, 2003 26.79 26.79 26.77 26.77 625 -0.24(-0.89%)
Apr 02, 2003 27.05 27.05 26.77 27.01 2,002 +0.24(+0.90%)
Apr 01, 2003 25.57 27.13 25.57 26.77 7,507 +1.24(+4.85%)
Mar 31, 2003 24.73 25.53 24.73 25.53 1,126 +0.89(+3.60%)
Mar 28, 2003 24.62 24.73 24.50 24.65 50,801 +0.15(+0.62%)
Mar 27, 2003 24.50 24.50 24.50 24.50 250 -0.04(-0.16%)
Mar 26, 2003 24.50 24.54 24.50 24.54 1,001 +0.04(+0.16%)
Mar 25, 2003 24.50 24.50 24.50 24.50 1,251 +0.00(+0.00%)
Mar 24, 2003 24.38 24.50 24.38 24.50 6,256 -0.10(-0.39%)
Mar 21, 2003 24.50 24.59 24.50 24.59 3,128 +0.02(+0.10%)
Mar 20, 2003 24.50 24.57 24.50 24.57 1,751 +0.07(+0.29%)
Mar 19, 2003 24.50 24.50 24.50 24.50 2,627 +0.00(+0.00%)
Mar 18, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 17, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 14, 2003 24.50 24.50 24.50 24.50 250 +0.00(+0.00%)
Mar 13, 2003 24.58 24.62 24.50 24.50 500 +0.00(+0.00%)
Mar 12, 2003 24.50 24.50 24.50 24.50 125 +0.00(+0.00%)
Mar 11, 2003 24.50 24.50 24.50 24.50 625 -0.12(-0.49%)
Mar 07, 2003 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
Mar 06, 2003 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
Mar 05, 2003 24.62 24.62 24.62 24.62 500 +0.13(+0.52%)
Mar 04, 2003 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Mar 03, 2003 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Feb 28, 2003 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Feb 27, 2003 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Feb 26, 2003 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Feb 25, 2003 24.29 24.50 24.29 24.49 1,501 +0.20(+0.82%)
Feb 24, 2003 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Feb 21, 2003 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Feb 20, 2003 24.23 24.29 24.12 24.29 2,502 +0.02(+0.07%)
Feb 19, 2003 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Feb 18, 2003 24.30 24.30 24.27 24.27 375 -0.05(-0.20%)
Feb 14, 2003 24.33 24.34 24.32 24.32 750 -0.02(-0.07%)
Feb 13, 2003 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
Feb 12, 2003 24.30 24.34 24.30 24.34 2,002 +0.01(+0.03%)
Feb 11, 2003 24.33 24.33 24.33 24.33 250 +0.03(+0.13%)
Feb 10, 2003 24.25 24.30 24.16 24.30 3,503 +0.08(+0.33%)
Feb 07, 2003 24.22 24.22 24.22 24.22 625 +0.06(+0.26%)
Feb 06, 2003 24.15 24.15 24.15 24.15 125 -0.14(-0.59%)
Feb 05, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Feb 03, 2003 24.30 24.30 24.30 24.30 375 +0.08(+0.33%)
Jan 30, 2003 24.14 24.22 24.10 24.22 2,377 +0.08(+0.33%)
Jan 29, 2003 24.06 24.14 24.06 24.14 1,751 +0.04(+0.17%)
Jan 28, 2003 23.98 24.10 23.98 24.10 2,127 +0.24(+1.01%)
Jan 27, 2003 23.81 23.86 23.81 23.86 625 +0.03(+0.13%)
Jan 24, 2003 23.82 23.82 23.82 23.82 125 -0.01(-0.03%)
Jan 23, 2003 23.82 23.83 23.82 23.83 375 +0.01(+0.04%)
Jan 22, 2003 23.82 23.82 23.82 23.82 125 -0.03(-0.14%)
Jan 21, 2003 23.86 23.86 23.86 23.86 625 -0.01(-0.03%)
Jan 17, 2003 23.86 23.86 23.86 23.86 0 +0.08(+0.34%)
Jan 16, 2003 23.58 23.78 23.58 23.78 625 +0.21(+0.88%)
Jan 15, 2003 23.58 23.60 23.58 23.58 750 -0.20(-0.84%)
Jan 14, 2003 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Jan 13, 2003 23.89 23.89 23.78 23.78 375 -0.01(-0.03%)
Jan 10, 2003 24.14 24.14 23.78 23.78 1,501 -0.42(-1.75%)
Jan 09, 2003 24.21 24.21 24.21 24.21 1,251 -0.04(-0.16%)
Jan 08, 2003 24.22 24.35 24.22 24.25 1,251 -0.01(-0.03%)
Jan 07, 2003 24.17 24.26 24.17 24.26 375 +0.16(+0.66%)
Jan 03, 2003 24.10 24.10 24.10 24.10 1,251 +0.04(+0.17%)
Jan 02, 2003 24.05 24.05 24.05 24.05 125 +0.09(+0.36%)
Dec 31, 2002 24.44 24.44 23.97 23.97 4,879 -0.62(-2.53%)
Dec 27, 2002 24.59 24.59 24.59 24.59 0 +0.00(+0.00%)
Dec 26, 2002 24.59 24.59 24.59 24.59 125 +0.06(+0.23%)
Dec 24, 2002 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Dec 23, 2002 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Dec 20, 2002 24.46 24.54 24.46 24.54 1,376 +0.09(+0.36%)
Dec 19, 2002 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Dec 18, 2002 24.45 24.45 24.45 24.45 250 +0.00(+0.00%)
Dec 17, 2002 24.30 24.45 24.30 24.45 875 +0.19(+0.79%)
Dec 16, 2002 24.25 24.26 24.25 24.26 1,626 +0.00(+0.00%)
Dec 13, 2002 24.22 24.26 24.22 24.26 2,877 +0.04(+0.17%)
Dec 12, 2002 24.14 24.22 24.14 24.22 1,626 +0.10(+0.40%)
Dec 11, 2002 24.04 24.12 24.04 24.12 375 -0.01(-0.03%)
Dec 10, 2002 24.13 24.13 24.13 24.13 250 -0.01(-0.03%)
Dec 09, 2002 24.10 24.14 24.06 24.14 3,128 -0.04(-0.17%)
Dec 06, 2002 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Dec 05, 2002 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Dec 04, 2002 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Dec 03, 2002 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
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.