Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	109.37	109.60	108.92	108.92	2,683	-0.49(-0.45%)
Mar 30, 2016	109.46	109.74	109.10	109.42	5,007	+0.05(+0.04%)
Mar 29, 2016	109.00	109.63	109.00	109.37	8,981	+0.14(+0.13%)
Mar 28, 2016	109.84	110.11	108.04	109.23	5,532	-0.54(-0.49%)
Mar 24, 2016	108.68	109.77	109.77	109.77	6,889	+1.41(+1.30%)
Mar 23, 2016	108.32	108.37	108.32	108.36	2,098	+0.05(+0.05%)
Mar 22, 2016	107.71	108.82	107.71	108.31	5,026	+0.04(+0.03%)
Mar 21, 2016	108.70	108.70	107.75	108.27	3,582	-1.34(-1.23%)
Mar 18, 2016	108.82	110.19	107.45	109.62	17,985	+1.45(+1.34%)
Mar 17, 2016	107.20	108.16	107.20	108.16	969	+0.40(+0.37%)
Mar 16, 2016	108.91	108.91	107.76	107.76	1,714	-1.56(-1.43%)
Mar 15, 2016	109.33	109.33	109.33	109.33	669	-0.95(-0.86%)
Mar 14, 2016	111.56	111.56	107.93	110.28	861	-0.38(-0.34%)
Mar 11, 2016	111.57	111.57	110.65	110.65	1,675	+4.19(+3.93%)
Mar 10, 2016	106.46	106.46	106.46	106.46	618	-0.09(-0.09%)
Mar 09, 2016	106.55	106.55	106.55	106.55	482	+0.07(+0.07%)
Mar 08, 2016	106.86	107.48	106.36	106.48	3,221	-0.62(-0.58%)
Mar 07, 2016	106.76	107.10	106.45	107.10	2,479	+0.92(+0.87%)
Mar 04, 2016	106.69	106.69	106.18	106.18	866	-0.10(-0.10%)
Mar 03, 2016	107.91	108.35	106.11	106.28	2,843	-1.04(-0.97%)
Mar 02, 2016	108.80	108.80	107.32	107.32	1,025	-1.41(-1.30%)

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.