Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
Nov 29, 2006	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
Nov 28, 2006	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
Nov 27, 2006	27.09	27.17	27.09	27.17	1,751	+0.07(+0.26%)
Nov 24, 2006	27.10	27.10	27.10	27.10	0	+0.00(+0.00%)
Nov 22, 2006	26.41	27.10	26.41	27.10	753	+0.69(+2.61%)
Nov 21, 2006	26.77	26.77	26.41	26.41	437	-0.01(-0.03%)
Nov 20, 2006	27.59	27.59	26.42	26.42	277	-0.38(-1.43%)
Nov 17, 2006	26.79	26.80	26.79	26.80	500	-0.62(-2.27%)
Nov 16, 2006	27.13	27.43	27.13	27.43	504	+0.98(+3.69%)
Nov 15, 2006	26.45	26.45	26.45	26.45	126	-0.68(-2.50%)
Nov 14, 2006	26.44	27.13	26.41	27.13	1,396	-0.04(-0.15%)
Nov 13, 2006	26.64	27.17	26.64	27.17	1,626	-0.37(-1.34%)
Nov 10, 2006	26.37	27.54	25.96	27.54	6,506	+1.16(+4.39%)
Nov 09, 2006	26.41	26.77	25.77	26.38	3,652	-1.39(-5.01%)
Nov 08, 2006	27.57	27.77	27.57	27.77	1,126	-0.62(-2.17%)
Nov 07, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 06, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 03, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 02, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 01, 2006	28.39	28.39	28.39	28.39	125	+0.01(+0.03%)
Oct 31, 2006	28.38	28.38	28.38	28.38	0	+0.00(+0.00%)
Oct 30, 2006	28.38	28.38	28.38	28.38	0	+0.00(+0.00%)
Oct 27, 2006	28.38	28.38	28.38	28.38	125	-1.33(-4.47%)
Oct 26, 2006	29.71	29.71	29.71	29.71	0	+0.00(+0.00%)
Oct 25, 2006	29.71	29.71	29.71	29.71	0	+0.00(+0.00%)
Oct 24, 2006	29.81	29.81	29.68	29.71	1,321	+0.78(+2.71%)
Oct 23, 2006	30.37	30.37	28.80	28.92	1,126	-1.43(-4.71%)
Oct 20, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Oct 19, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Oct 18, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Oct 17, 2006	30.35	30.35	30.35	30.35	217	+0.38(+1.28%)
Oct 16, 2006	29.97	29.97	29.97	29.97	0	+0.00(+0.00%)
Oct 13, 2006	29.97	30.05	29.97	29.97	750	+0.00(+0.00%)
Oct 12, 2006	30.17	30.17	29.97	29.97	375	-0.04(-0.13%)
Oct 11, 2006	30.01	30.01	30.01	30.01	0	+0.00(+0.00%)
Oct 10, 2006	30.01	30.01	30.01	30.01	688	-0.75(-2.44%)
Oct 09, 2006	30.27	30.76	30.27	30.76	1,251	+0.00(+0.00%)
Oct 06, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 05, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 04, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 03, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 02, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Sep 29, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Sep 28, 2006	29.57	30.76	29.57	30.76	1,126	+0.41(+1.34%)
Sep 27, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Sep 26, 2006	30.35	30.35	30.35	30.35	1,501	+0.18(+0.61%)
Sep 25, 2006	30.17	30.17	30.17	30.17	0	+0.00(+0.00%)
Sep 22, 2006	30.17	30.17	30.17	30.17	359	-0.20(-0.66%)
Sep 21, 2006	30.37	30.37	30.37	30.37	618	+0.20(+0.66%)
Sep 20, 2006	30.17	30.17	30.17	30.17	457	-0.03(-0.09%)
Sep 19, 2006	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 18, 2006	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 15, 2006	30.20	30.20	30.20	30.20	772	-0.49(-1.61%)
Sep 14, 2006	30.69	30.69	30.69	30.69	245	+0.52(+1.72%)
Sep 13, 2006	30.17	30.17	30.17	30.17	140	+1.00(+3.42%)
Sep 12, 2006	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Sep 11, 2006	29.17	29.17	29.17	29.17	344	-0.40(-1.35%)
Sep 08, 2006	29.57	29.57	29.57	29.57	187	-0.48(-1.60%)
Sep 06, 2006	30.05	30.05	30.05	30.05	0	+0.00(+0.00%)
Sep 05, 2006	30.05	30.05	30.05	30.05	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.