Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	133.23	137.98	129.90	137.98	9,616	+5.42(+4.08%)
Mar 30, 2020	134.85	137.45	125.71	132.56	30,579	-2.52(-1.87%)
Mar 27, 2020	144.19	144.19	132.37	135.09	8,091	-16.22(-10.72%)
Mar 26, 2020	127.12	151.31	127.12	151.31	16,202	+27.70(+22.41%)
Mar 25, 2020	142.27	142.27	123.61	123.61	18,600	-18.33(-12.91%)
Mar 24, 2020	140.68	142.80	134.75	141.94	8,054	+5.90(+4.34%)
Mar 23, 2020	152.19	152.19	133.23	136.04	3,731	-16.23(-10.66%)
Mar 20, 2020	153.08	156.32	135.13	152.26	16,287	-4.97(-3.16%)
Mar 19, 2020	149.41	157.23	149.41	157.23	3,756	+11.18(+7.66%)
Mar 18, 2020	145.60	146.05	140.84	146.05	13,518	-5.52(-3.64%)
Mar 17, 2020	149.94	157.39	145.61	151.57	11,142	+0.26(+0.17%)
Mar 16, 2020	145.80	151.31	142.75	151.31	6,931	-4.72(-3.03%)
Mar 13, 2020	157.29	157.29	147.66	156.03	7,145	+4.70(+3.11%)
Mar 12, 2020	144.53	152.56	135.13	151.33	15,607	-0.78(-0.51%)
Mar 11, 2020	153.76	154.16	151.13	152.11	3,350	-4.90(-3.12%)
Mar 10, 2020	159.40	166.54	152.26	157.01	6,158	+1.23(+0.79%)
Mar 09, 2020	163.92	163.92	154.16	155.78	5,846	-14.94(-8.75%)
Mar 06, 2020	170.63	170.72	165.59	170.72	5,779	-1.06(-0.62%)
Mar 05, 2020	179.08	179.08	171.79	171.79	3,172	-9.74(-5.36%)
Mar 04, 2020	173.98	181.53	173.54	181.53	4,150	+8.33(+4.81%)
Mar 03, 2020	175.89	175.89	172.45	173.20	2,536	-2.85(-1.62%)
Mar 02, 2020	176.53	178.27	173.22	176.05	3,711	+1.94(+1.12%)
Feb 28, 2020	172.10	174.15	172.10	174.11	3,362	-3.37(-1.90%)
Feb 27, 2020	177.48	180.72	172.34	177.48	9,037	+0.00(+0.00%)
Feb 26, 2020	180.34	180.34	177.48	177.48	3,041	-1.62(-0.90%)
Feb 25, 2020	182.71	182.71	179.00	179.10	3,210	-4.00(-2.18%)
Feb 24, 2020	185.06	185.06	181.94	183.09	1,491	-4.37(-2.33%)
Feb 21, 2020	187.62	187.62	185.27	187.46	630	+0.02(+0.01%)
Feb 20, 2020	187.44	187.44	187.44	187.44	522	-0.27(-0.14%)
Feb 19, 2020	190.22	190.28	187.55	187.71	1,457	-2.54(-1.34%)
Feb 18, 2020	185.78	190.25	185.78	190.25	731	+1.95(+1.04%)
Feb 14, 2020	188.30	188.30	188.30	188.30	630	+2.44(+1.31%)
Feb 13, 2020	189.18	189.18	185.86	185.86	1,332	-4.15(-2.18%)
Feb 12, 2020	190.20	191.53	190.01	190.01	1,801	-2.21(-1.15%)
Feb 11, 2020	190.32	192.22	190.20	192.22	1,310	+2.13(+1.12%)
Feb 10, 2020	186.57	190.09	186.57	190.09	811	+1.18(+0.62%)
Feb 07, 2020	190.65	190.65	188.91	188.91	1,891	-1.57(-0.82%)
Feb 06, 2020	192.54	192.54	189.67	190.48	3,257	-4.58(-2.35%)
Feb 05, 2020	193.62	195.06	192.94	195.06	2,262	+2.38(+1.23%)
Feb 04, 2020	195.76	196.04	192.68	192.68	1,653	-1.77(-0.91%)
Feb 03, 2020	199.15	199.84	194.12	194.45	3,512	-4.81(-2.42%)
Jan 31, 2020	195.09	206.33	193.93	199.26	10,192	+4.37(+2.24%)
Jan 30, 2020	190.33	196.04	187.47	194.90	8,336	+0.95(+0.49%)
Jan 29, 2020	194.13	194.13	193.94	193.94	2,668	-0.60(-0.31%)
Jan 28, 2020	192.37	194.54	191.75	194.54	9,109	+3.07(+1.61%)
Jan 27, 2020	191.47	191.47	191.47	191.47	1,253	-2.47(-1.28%)
Jan 24, 2020	194.61	196.31	193.17	193.94	5,254	-0.67(-0.34%)
Jan 23, 2020	195.08	197.70	194.61	194.61	876	-0.86(-0.44%)
Jan 22, 2020	196.86	196.89	193.62	195.47	5,823	-0.57(-0.29%)
Jan 21, 2020	200.28	200.28	196.04	196.04	3,652	-2.96(-1.49%)
Jan 17, 2020	197.56	200.79	192.76	199.00	6,304	+2.95(+1.50%)
Jan 16, 2020	200.49	203.38	195.09	196.05	8,175	-3.80(-1.90%)
Jan 15, 2020	202.19	202.24	197.27	199.84	3,463	-1.52(-0.76%)
Jan 14, 2020	202.17	204.01	201.37	201.37	5,719	-0.81(-0.40%)
Jan 13, 2020	199.15	205.55	199.15	202.18	10,072	+3.07(+1.54%)
Jan 10, 2020	198.76	200.79	197.43	199.10	9,457	-1.03(-0.51%)
Jan 09, 2020	195.64	200.13	195.64	200.13	4,165	+1.43(+0.72%)
Jan 08, 2020	195.75	198.70	195.75	198.70	4,265	+3.32(+1.70%)
Jan 07, 2020	195.59	198.16	193.29	195.38	3,032	-0.85(-0.43%)
Jan 06, 2020	192.94	199.45	192.92	196.23	9,536	+1.99(+1.02%)
Jan 03, 2020	193.35	194.99	190.39	194.24	4,623	+1.08(+0.56%)

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.