Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2014	76.64	76.64	76.64	76.64	337	+0.12(+0.15%)
Nov 25, 2014	78.69	79.57	76.07	76.52	6,745	+0.50(+0.65%)
Nov 24, 2014	76.02	76.02	76.02	76.02	1,722	-2.03(-2.60%)
Nov 21, 2014	79.10	79.10	78.05	78.05	337	-0.58(-0.73%)
Nov 20, 2014	79.13	79.13	78.47	78.63	421	-0.28(-0.36%)
Nov 19, 2014	78.33	79.14	78.33	78.91	6,145	-1.80(-2.23%)
Nov 18, 2014	77.90	80.71	76.76	80.71	1,253	+3.94(+5.13%)
Nov 17, 2014	76.77	76.77	76.77	76.77	296	-0.96(-1.24%)
Nov 14, 2014	77.73	77.73	77.73	77.73	435	-0.40(-0.51%)
Nov 13, 2014	78.13	78.13	78.13	78.13	553	+1.42(+1.85%)
Nov 12, 2014	76.66	78.49	76.65	76.71	618	+0.06(+0.08%)
Nov 11, 2014	78.56	78.91	76.65	76.65	11,764	-0.71(-0.92%)
Nov 10, 2014	75.58	79.85	75.22	77.36	2,948	+2.96(+3.98%)
Nov 07, 2014	73.55	74.40	73.54	74.40	705	+0.84(+1.15%)
Nov 06, 2014	72.39	73.56	72.39	73.55	871	+0.01(+0.01%)
Nov 05, 2014	73.57	73.57	72.69	73.54	2,396	+0.63(+0.87%)
Nov 04, 2014	72.52	72.91	72.07	72.91	1,318	+0.40(+0.55%)
Nov 03, 2014	72.51	72.99	72.51	72.51	995	-0.43(-0.59%)
Oct 31, 2014	73.58	73.58	72.53	72.94	3,037	+0.03(+0.04%)
Oct 30, 2014	73.57	73.57	72.91	72.91	260	+0.12(+0.17%)
Oct 29, 2014	73.00	73.00	72.79	72.79	2,181	-0.12(-0.17%)
Oct 28, 2014	72.90	73.12	72.73	72.91	2,686	-0.67(-0.91%)
Oct 27, 2014	73.58	73.58	73.58	73.58	347	+1.44(+2.00%)
Oct 24, 2014	72.07	72.14	72.07	72.14	988	+0.13(+0.19%)
Oct 21, 2014	73.30	73.37	71.63	72.00	5,781	-1.36(-1.85%)
Oct 17, 2014	73.49	73.37	73.37	73.37	71	+0.59(+0.81%)
Oct 16, 2014	73.00	73.03	73.00	72.78	6,305	+0.01(+0.01%)
Oct 15, 2014	72.22	72.77	71.36	72.77	3,145	+0.35(+0.48%)
Oct 14, 2014	72.00	72.78	72.79	72.42	759	-0.36(-0.50%)
Oct 08, 2014	72.51	72.79	72.79	72.79	94	+0.24(+0.33%)
Oct 07, 2014	72.55	72.55	72.55	72.55	287	+0.19(+0.26%)
Oct 06, 2014	72.22	72.36	72.22	72.36	677	-0.08(-0.11%)
Oct 03, 2014	72.44	72.44	72.44	72.44	112	+0.43(+0.59%)
Oct 01, 2014	72.26	72.02	72.02	72.02	222	-0.25(-0.34%)
Sep 30, 2014	72.56	72.57	72.26	72.26	1,310	+0.00(+0.00%)
Sep 29, 2014	72.66	72.66	72.26	72.26	497	+0.36(+0.51%)
Sep 26, 2014	71.90	72.00	71.90	71.90	643	-0.10(-0.14%)
Sep 25, 2014	72.00	72.00	72.00	72.00	235	-0.01(-0.01%)
Sep 24, 2014	72.47	72.47	72.01	72.01	1,732	+0.57(+0.79%)
Sep 23, 2014	71.98	72.56	71.38	71.44	3,659	-0.46(-0.64%)
Sep 22, 2014	72.33	72.33	71.86	71.90	3,757	-0.27(-0.37%)
Sep 19, 2014	72.41	72.41	72.41	72.17	1,737	-0.23(-0.32%)
Sep 18, 2014	72.13	72.58	71.82	72.40	5,033	+0.19(+0.26%)
Sep 17, 2014	72.31	72.32	72.21	72.21	1,695	-0.05(-0.07%)
Sep 16, 2014	72.44	72.57	72.26	72.26	1,099	+0.06(+0.09%)
Sep 15, 2014	72.44	72.44	72.20	72.20	829	+0.01(+0.01%)
Sep 12, 2014	72.36	72.65	72.19	72.19	2,007	+0.01(+0.01%)
Sep 11, 2014	71.83	72.75	71.83	72.18	3,508	-0.09(-0.12%)
Sep 10, 2014	72.66	72.75	72.27	72.27	7,203	-0.12(-0.17%)
Sep 09, 2014	72.40	72.40	72.40	72.40	935	+0.13(+0.18%)
Sep 08, 2014	72.40	72.40	72.26	72.26	727	+0.00(+0.00%)
Sep 05, 2014	72.64	72.64	71.78	72.26	2,439	+0.40(+0.55%)
Sep 04, 2014	72.35	72.35	71.86	71.86	835	-0.49(-0.67%)
Sep 03, 2014	71.83	72.66	71.83	72.35	2,247	+0.09(+0.12%)

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.