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%)
Nov 01, 2017	182.82	182.82	180.24	180.24	1,242	-0.65(-0.36%)
Oct 31, 2017	183.01	183.44	179.91	180.89	4,123	-0.77(-0.42%)
Oct 30, 2017	179.36	185.85	179.36	181.66	2,165	-3.08(-1.67%)
Oct 27, 2017	183.35	184.74	181.17	184.74	1,359	-0.42(-0.23%)
Oct 26, 2017	184.14	185.16	183.72	185.16	1,314	+0.74(+0.40%)
Oct 25, 2017	183.72	185.81	183.72	184.42	6,430	+0.46(+0.25%)
Oct 24, 2017	185.63	185.80	183.96	183.96	1,610	-0.03(-0.02%)
Oct 23, 2017	183.51	184.88	182.57	183.98	10,573	+0.25(+0.14%)
Oct 20, 2017	179.23	183.73	179.23	183.73	3,984	+4.20(+2.34%)
Oct 19, 2017	179.69	179.69	179.08	179.53	4,184	-1.17(-0.65%)
Oct 18, 2017	179.33	181.16	179.33	180.70	3,342	+1.63(+0.91%)
Oct 17, 2017	178.30	179.50	178.30	179.08	8,948	-0.60(-0.34%)
Oct 16, 2017	179.41	180.41	179.41	179.68	2,027	+0.61(+0.34%)
Oct 13, 2017	181.15	181.15	179.07	179.07	796	-0.23(-0.13%)
Oct 12, 2017	179.30	179.30	179.30	179.30	729	-1.86(-1.03%)
Oct 11, 2017	179.53	181.17	179.53	181.16	739	+0.14(+0.08%)
Oct 10, 2017	181.02	181.02	181.02	181.02	1,754	+1.48(+0.82%)
Oct 09, 2017	179.54	179.54	179.54	179.54	699	-1.63(-0.90%)
Oct 06, 2017	179.31	181.17	179.31	181.17	843	+0.00(+0.00%)
Oct 05, 2017	179.31	181.17	179.31	181.17	6,446	+2.38(+1.33%)
Oct 04, 2017	181.78	182.04	178.79	178.79	5,065	-2.72(-1.50%)
Oct 03, 2017	180.67	184.46	180.67	181.51	3,432	+2.42(+1.35%)
Oct 02, 2017	178.76	180.61	178.53	179.09	5,262	+2.62(+1.49%)
Sep 29, 2017	173.48	178.43	173.48	176.46	2,379	+0.24(+0.14%)
Sep 28, 2017	176.22	176.22	176.22	176.22	652	+1.81(+1.04%)
Sep 27, 2017	174.50	174.83	171.55	174.41	6,654	+1.19(+0.69%)
Sep 26, 2017	172.26	173.22	172.26	173.22	981	+2.34(+1.37%)
Sep 25, 2017	171.57	172.40	170.87	170.89	2,807	+0.80(+0.47%)
Sep 22, 2017	170.23	170.43	166.91	170.09	5,371	-1.59(-0.92%)
Sep 21, 2017	172.73	172.73	170.01	171.68	1,765	-1.03(-0.60%)
Sep 20, 2017	174.36	174.36	172.71	172.71	3,953	-2.78(-1.59%)
Sep 19, 2017	174.59	175.77	173.66	175.49	3,387	-0.78(-0.44%)
Sep 18, 2017	174.38	176.70	174.38	176.27	2,124	+1.53(+0.88%)
Sep 15, 2017	174.80	176.60	173.34	174.74	10,656	+0.38(+0.22%)
Sep 14, 2017	173.72	174.89	173.72	174.36	1,825	-0.86(-0.49%)
Sep 13, 2017	175.06	176.21	175.06	175.22	2,964	-0.23(-0.13%)
Sep 12, 2017	177.81	178.08	175.45	175.45	4,428	-5.14(-2.85%)
Sep 11, 2017	181.86	181.86	178.48	180.59	6,699	-1.85(-1.01%)
Sep 08, 2017	173.44	182.43	173.44	182.43	11,295	+5.99(+3.40%)
Sep 07, 2017	174.37	176.44	174.36	176.44	5,023	+0.88(+0.50%)
Sep 06, 2017	171.71	176.44	171.71	175.56	7,338	+2.94(+1.70%)
Sep 05, 2017	168.43	172.62	168.43	172.62	3,064	+0.79(+0.46%)

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.