Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	270.36	271.30	265.45	271.30	6,940	+0.46(+0.17%)
Dec 29, 2022	270.82	270.84	270.82	270.84	2,930	+8.55(+3.26%)
Dec 28, 2022	267.99	267.99	262.29	262.29	5,042	-4.37(-1.64%)
Dec 27, 2022	268.17	269.10	266.66	266.66	4,332	-3.65(-1.35%)
Dec 23, 2022	267.21	274.76	267.21	270.31	3,794	+0.70(+0.26%)
Dec 22, 2022	272.28	272.28	269.59	269.61	4,012	-5.84(-2.12%)
Dec 21, 2022	276.04	276.08	274.08	275.45	6,883	+3.37(+1.24%)
Dec 20, 2022	263.75	272.08	262.74	272.08	9,687	+5.13(+1.92%)
Dec 19, 2022	264.57	266.96	262.83	266.96	9,188	-2.11(-0.79%)
Dec 16, 2022	260.78	269.07	260.78	269.07	15,080	+2.50(+0.94%)
Dec 15, 2022	273.00	273.98	266.57	266.57	9,139	-11.43(-4.11%)
Dec 14, 2022	276.92	278.00	273.98	278.00	11,759	+0.62(+0.22%)
Dec 13, 2022	277.92	277.92	273.00	277.39	6,222	-0.49(-0.18%)
Dec 12, 2022	271.06	277.88	271.06	277.88	6,798	+2.72(+0.99%)
Dec 09, 2022	274.12	275.15	273.99	275.15	1,490	-2.79(-1.00%)
Dec 08, 2022	276.64	279.65	274.77	277.94	6,780	+3.97(+1.45%)
Dec 07, 2022	275.49	275.49	270.56	273.97	5,044	+2.05(+0.75%)
Dec 06, 2022	275.65	275.65	269.09	271.93	19,663	-5.42(-1.95%)
Dec 05, 2022	279.26	279.26	272.68	277.35	10,684	-5.02(-1.78%)
Dec 02, 2022	279.09	283.17	279.09	282.37	3,009	+0.51(+0.18%)
Dec 01, 2022	285.13	291.50	277.99	281.86	8,123	-5.31(-1.85%)
Nov 30, 2022	274.26	287.17	272.21	287.17	9,648	+14.91(+5.48%)
Nov 29, 2022	276.60	276.60	269.09	272.26	9,680	+3.57(+1.33%)
Nov 28, 2022	273.98	273.98	268.56	268.69	10,962	-12.14(-4.32%)
Nov 25, 2022	270.07	283.76	270.07	280.83	7,466	+11.84(+4.40%)
Nov 23, 2022	266.46	269.09	264.29	268.99	8,199	+4.48(+1.69%)
Nov 22, 2022	256.46	265.63	256.46	264.51	2,519	+10.09(+3.97%)
Nov 21, 2022	254.40	256.30	254.40	254.42	7,555	+0.35(+0.14%)
Nov 18, 2022	256.66	256.66	254.07	254.07	4,199	-0.66(-0.26%)
Nov 17, 2022	257.34	257.34	253.85	254.72	5,245	-7.13(-2.72%)
Nov 16, 2022	254.84	261.86	254.84	261.86	4,668	+9.40(+3.72%)
Nov 15, 2022	252.57	256.86	252.45	252.45	4,003	+4.69(+1.89%)
Nov 14, 2022	255.49	255.49	247.73	247.77	2,749	-7.43(-2.91%)
Nov 11, 2022	265.51	265.51	252.91	255.19	4,649	-6.26(-2.40%)
Nov 10, 2022	250.84	262.24	249.53	261.46	11,929	+16.49(+6.73%)
Nov 09, 2022	250.39	250.39	243.30	244.97	8,391	-2.10(-0.85%)
Nov 08, 2022	245.35	250.88	243.69	247.07	27,090	+3.42(+1.41%)
Nov 07, 2022	243.65	245.02	243.19	243.65	17,328	+0.74(+0.31%)
Nov 04, 2022	243.65	244.51	242.66	242.90	5,095	+0.43(+0.18%)
Nov 03, 2022	243.60	243.65	242.00	242.47	13,746	-0.10(-0.04%)
Nov 02, 2022	243.53	243.58	242.57	242.57	1,850	-1.08(-0.44%)
Nov 01, 2022	244.63	246.09	243.65	243.65	12,804	+1.71(+0.71%)
Oct 31, 2022	244.63	246.32	241.94	241.94	7,213	-1.01(-0.41%)
Oct 28, 2022	245.98	245.98	240.05	242.94	8,402	+0.67(+0.28%)
Oct 27, 2022	246.82	246.82	239.97	242.27	15,572	+0.93(+0.38%)
Oct 26, 2022	241.34	241.34	241.34	241.34	1,282	-0.73(-0.30%)
Oct 25, 2022	241.87	243.98	239.19	242.07	6,524	+0.97(+0.40%)
Oct 24, 2022	241.46	243.85	241.11	241.11	6,668	+0.98(+0.41%)
Oct 21, 2022	241.27	241.27	237.53	240.13	1,874	+2.95(+1.24%)
Oct 20, 2022	244.03	244.03	237.18	237.18	2,078	-4.14(-1.72%)
Oct 19, 2022	241.48	244.04	241.32	241.32	4,533	+0.01(+0.00%)
Oct 18, 2022	245.98	245.98	241.31	241.31	6,523	-2.71(-1.11%)
Oct 17, 2022	244.18	244.53	244.03	244.03	3,275	+3.27(+1.36%)
Oct 14, 2022	244.56	244.57	240.76	240.76	3,095	-3.27(-1.34%)
Oct 13, 2022	238.49	245.74	238.49	244.03	3,919	+0.01(+0.00%)
Oct 12, 2022	244.03	244.05	242.56	244.02	1,778	+0.43(+0.18%)
Oct 11, 2022	243.54	247.93	242.81	243.59	5,208	-0.44(-0.18%)
Oct 10, 2022	246.43	246.43	244.03	244.03	1,714	+0.01(+0.00%)
Oct 07, 2022	247.02	247.02	242.91	244.02	7,474	-1.79(-0.73%)
Oct 06, 2022	248.91	248.91	245.80	245.80	5,461	-3.11(-1.25%)
Oct 05, 2022	250.68	250.68	248.92	248.92	3,452	-1.81(-0.72%)
Oct 04, 2022	246.93	250.72	246.93	250.72	5,120	+4.06(+1.65%)

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.