Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	59.71	59.71	58.65	58.96	0	-0.60(-1.00%)
Apr 29, 2013	59.77	59.77	58.95	59.56	1,849	+0.20(+0.34%)
Apr 26, 2013	59.79	59.79	59.33	59.36	2,480	+0.22(+0.37%)
Apr 25, 2013	59.14	59.14	59.14	59.14	276	-0.20(-0.34%)
Apr 24, 2013	58.66	59.34	58.66	59.34	0	+0.26(+0.44%)
Apr 23, 2013	58.82	59.08	58.51	59.08	1,534	+1.00(+1.72%)
Apr 22, 2013	58.17	58.17	58.08	58.08	230	-0.22(-0.37%)
Apr 19, 2013	57.49	58.64	57.49	58.30	1,482	+1.03(+1.80%)
Apr 18, 2013	59.15	59.21	57.23	57.27	3,469	-1.95(-3.29%)
Apr 17, 2013	59.90	59.90	59.13	59.22	2,805	-0.81(-1.36%)
Apr 16, 2013	60.25	60.61	59.78	60.03	1,199	+1.30(+2.21%)
Apr 15, 2013	59.05	59.05	58.73	58.73	1,537	-0.88(-1.48%)
Apr 12, 2013	59.50	59.62	59.22	59.62	902	-1.07(-1.76%)
Apr 11, 2013	60.62	60.68	60.62	60.68	230	+0.42(+0.70%)
Apr 10, 2013	60.24	60.26	59.63	60.26	1,707	+1.16(+1.96%)
Apr 09, 2013	59.22	59.56	59.10	59.10	1,251	-0.76(-1.27%)
Apr 08, 2013	59.82	59.86	59.56	59.86	1,183	+0.02(+0.03%)
Apr 05, 2013	59.81	59.84	59.81	59.84	1,365	-0.41(-0.69%)
Apr 04, 2013	60.46	60.46	59.81	60.26	1,329	+0.43(+0.72%)
Apr 03, 2013	59.84	59.84	59.81	59.83	1,084	-0.09(-0.14%)
Apr 02, 2013	60.15	60.46	59.59	59.91	1,339	-0.03(-0.04%)
Apr 01, 2013	59.89	60.85	59.73	59.94	1,513	-0.26(-0.43%)
Mar 28, 2013	60.44	60.44	60.20	60.20	1,214	+0.04(+0.07%)
Mar 26, 2013	60.63	60.15	60.15	60.15	1,042	+0.35(+0.58%)
Mar 25, 2013	59.94	60.52	59.81	59.81	926	+0.21(+0.35%)
Mar 22, 2013	59.60	59.60	59.60	59.60	1,453	-1.72(-2.80%)
Mar 20, 2013	61.32	61.32	61.32	61.32	157	+0.22(+0.37%)
Mar 19, 2013	61.09	61.09	61.09	61.09	140	+0.04(+0.07%)
Mar 18, 2013	61.05	61.05	61.05	61.05	347	-0.02(-0.03%)
Mar 15, 2013	61.02	61.32	61.02	61.07	2,885	-0.17(-0.28%)
Mar 14, 2013	61.62	61.75	60.98	61.24	693	-0.56(-0.91%)
Mar 13, 2013	61.88	61.88	61.41	61.80	482	-0.11(-0.18%)
Mar 12, 2013	61.16	61.92	61.16	61.92	844	+0.53(+0.86%)
Mar 11, 2013	61.45	61.92	61.11	61.39	1,857	-0.01(-0.01%)
Mar 08, 2013	61.40	61.40	61.40	61.40	345	-0.60(-0.96%)
Mar 07, 2013	61.66	62.12	60.53	61.99	2,250	-0.09(-0.14%)
Mar 06, 2013	60.35	62.99	60.35	62.08	4,274	+1.46(+2.41%)
Mar 05, 2013	60.47	61.32	60.43	60.62	1,105	+0.41(+0.69%)
Mar 04, 2013	60.95	60.95	59.76	60.21	1,759	-0.51(-0.84%)
Mar 01, 2013	60.46	60.71	60.46	60.71	311	+0.29(+0.49%)
Feb 28, 2013	60.12	60.42	59.83	60.42	1,145	-0.01(-0.01%)
Feb 27, 2013	59.26	60.43	59.26	60.43	376	+0.40(+0.66%)
Feb 26, 2013	59.18	60.11	59.18	60.03	605	+1.00(+1.70%)
Feb 25, 2013	61.32	61.32	59.03	59.03	1,424	-2.12(-3.46%)
Feb 22, 2013	59.90	61.15	59.81	61.15	635	+1.55(+2.61%)
Feb 21, 2013	60.41	60.41	59.59	59.59	605	-0.99(-1.64%)
Feb 20, 2013	60.97	60.97	60.59	60.59	1,765	-0.71(-1.16%)
Feb 19, 2013	62.11	62.11	59.84	61.29	1,179	-0.13(-0.21%)
Feb 15, 2013	62.52	62.52	61.32	61.42	1,498	-0.75(-1.21%)
Feb 14, 2013	62.17	62.17	62.17	62.17	150	-0.05(-0.08%)
Feb 13, 2013	62.23	62.23	62.23	62.23	173	+0.69(+1.12%)
Feb 12, 2013	61.01	61.54	60.87	61.54	3,204	+0.48(+0.78%)
Feb 11, 2013	61.06	61.06	61.06	61.06	231	+1.38(+2.31%)
Feb 08, 2013	60.49	60.49	59.59	59.68	2,543	-1.30(-2.12%)
Feb 07, 2013	60.63	60.97	60.02	60.97	2,692	+0.03(+0.06%)
Feb 06, 2013	61.76	62.18	60.11	60.94	1,955	+0.98(+1.63%)
Feb 04, 2013	59.42	60.00	59.16	59.96	1,739	+0.54(+0.92%)

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.