Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	47.58	48.14	47.02	47.74	3,532	-0.29(-0.60%)
Mar 29, 2012	48.02	48.02	48.02	48.02	118	+0.66(+1.39%)
Mar 28, 2012	45.84	47.79	45.84	47.36	2,482	+0.84(+1.80%)
Mar 27, 2012	44.91	48.16	44.50	46.53	7,697	+0.85(+1.87%)
Mar 26, 2012	44.99	45.67	44.91	45.67	3,995	+0.85(+1.89%)
Mar 23, 2012	44.76	44.85	44.76	44.83	827	+0.00(+0.00%)
Mar 22, 2012	44.65	44.83	44.65	44.83	1,511	-0.03(-0.08%)
Mar 21, 2012	45.31	45.31	44.40	44.86	4,729	-0.80(-1.76%)
Mar 20, 2012	45.57	45.66	45.50	45.66	1,182	+0.41(+0.92%)
Mar 19, 2012	45.50	45.50	45.16	45.25	770	+0.30(+0.68%)
Mar 15, 2012	45.25	44.94	44.94	44.94	709	-0.65(-1.43%)
Mar 14, 2012	45.43	45.60	45.25	45.60	709	-0.08(-0.17%)
Mar 13, 2012	44.96	45.67	44.96	45.67	1,171	+0.00(+0.00%)
Mar 12, 2012	44.92	45.67	44.92	45.67	472	+0.14(+0.32%)
Mar 09, 2012	44.78	45.67	44.78	45.53	4,100	-0.12(-0.26%)
Mar 06, 2012	44.78	45.65	45.65	45.65	354	+0.48(+1.07%)
Mar 05, 2012	44.83	45.59	44.83	45.16	354	+0.42(+0.95%)
Mar 02, 2012	44.83	44.83	44.74	44.74	355	+0.34(+0.76%)
Feb 29, 2012	44.40	44.40	44.40	44.40	0	+0.42(+0.96%)
Feb 28, 2012	44.48	45.03	43.98	43.98	2,708	+0.00(+0.00%)
Feb 27, 2012	45.24	45.24	43.98	43.98	2,413	-1.69(-3.70%)
Feb 24, 2012	46.95	46.95	45.25	45.67	4,711	-0.33(-0.72%)
Feb 23, 2012	44.56	46.39	44.56	46.00	2,955	+1.43(+3.21%)
Feb 22, 2012	43.96	45.97	43.56	44.57	5,523	+0.72(+1.64%)
Feb 21, 2012	45.79	45.79	43.15	43.85	2,168	-1.23(-2.74%)
Feb 17, 2012	45.93	45.93	45.09	45.09	910	-0.58(-1.28%)
Feb 16, 2012	42.43	45.67	42.43	45.67	735	+1.23(+2.76%)
Feb 10, 2012	44.49	44.45	44.45	44.45	236	-0.80(-1.78%)
Feb 09, 2012	45.42	45.42	44.49	45.25	618	+1.68(+3.86%)
Feb 08, 2012	43.57	43.98	43.56	43.57	827	-1.96(-4.31%)
Feb 06, 2012	44.48	45.53	45.53	45.53	1,300	-0.14(-0.31%)
Feb 03, 2012	45.93	46.18	45.67	45.67	1,436	+0.04(+0.09%)
Feb 02, 2012	45.63	45.63	45.63	45.63	118	+1.81(+4.13%)
Feb 01, 2012	43.56	43.85	43.13	43.82	3,179	+0.26(+0.60%)
Jan 31, 2012	43.95	43.98	43.56	43.56	1,119	+0.76(+1.78%)
Jan 23, 2012	42.80	42.80	42.80	42.80	0	-0.14(-0.33%)
Jan 19, 2012	42.94	42.94	42.94	42.94	118	-0.19(-0.45%)
Jan 18, 2012	43.13	43.13	43.13	43.13	472	-0.42(-0.97%)
Jan 17, 2012	43.13	43.67	43.13	43.56	864	+0.43(+1.00%)
Jan 13, 2012	43.05	43.13	43.05	43.13	1,255	+0.88(+2.08%)
Jan 11, 2012	42.25	42.25	42.25	42.25	118	+0.38(+0.91%)
Jan 10, 2012	41.87	41.87	41.87	41.87	118	+0.59(+1.43%)
Jan 09, 2012	41.65	41.65	41.27	41.27	847	+0.26(+0.64%)
Jan 05, 2012	40.65	41.01	41.01	41.01	1,433	+0.30(+0.74%)

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.