Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	29.85	29.85	29.70	29.71	1,491	+0.12(+0.39%)
Jun 29, 2010	30.49	30.58	29.09	29.60	3,231	-0.92(-3.02%)
Jun 25, 2010	30.52	30.54	30.52	30.52	372	-0.06(-0.18%)
Jun 18, 2010	30.58	30.58	30.58	30.58	124	+1.05(+3.56%)
Jun 15, 2010	29.53	29.53	29.53	29.53	248	+0.11(+0.37%)
Jun 14, 2010	30.55	30.55	29.42	29.42	621	-0.35(-1.19%)
Jun 07, 2010	29.77	29.77	29.77	29.77	0	-0.53(-1.75%)
Jun 04, 2010	29.37	30.30	29.37	30.30	248	-0.27(-0.90%)
Jun 03, 2010	30.35	30.58	30.35	30.58	1,006	+0.23(+0.74%)
Jun 01, 2010	30.35	30.35	30.35	30.35	124	-0.01(-0.03%)
May 28, 2010	29.58	30.36	29.60	30.36	310	+0.78(+2.64%)
May 26, 2010	30.37	29.58	29.58	29.58	869	+0.04(+0.14%)
May 25, 2010	29.54	29.54	29.54	29.54	139	+0.06(+0.22%)
May 21, 2010	29.47	29.47	29.47	29.47	124	-0.96(-3.16%)
May 20, 2010	30.17	30.55	29.51	30.43	1,103	+0.78(+2.62%)
May 18, 2010	29.10	29.66	29.66	29.66	1,242	+0.68(+2.33%)
May 17, 2010	29.01	29.01	28.98	28.98	621	-0.44(-1.50%)
May 14, 2010	28.97	30.37	28.97	29.43	372	+0.38(+1.30%)
May 13, 2010	29.63	30.62	29.05	29.05	1,634	+0.00(+0.00%)
May 11, 2010	29.05	29.05	29.05	29.05	0	-0.21(-0.72%)
May 10, 2010	29.26	29.26	29.26	29.26	566	+0.33(+1.14%)
May 07, 2010	28.97	28.97	28.89	28.93	932	-0.16(-0.57%)
May 06, 2010	29.09	29.09	29.09	29.09	124	-0.14(-0.47%)
May 05, 2010	29.01	29.23	29.01	29.23	2,672	+0.21(+0.73%)
May 03, 2010	29.01	29.01	29.01	29.01	0	+0.04(+0.14%)
Apr 30, 2010	28.97	28.97	28.97	28.97	994	+0.01(+0.03%)
Apr 29, 2010	28.97	28.97	28.97	28.97	248	+0.00(+0.00%)
Apr 28, 2010	28.97	29.37	28.97	28.97	1,938	+0.00(+0.00%)
Apr 27, 2010	28.97	29.01	28.97	28.97	1,118	-0.04(-0.14%)
Apr 26, 2010	28.98	29.01	28.97	29.01	621	+0.02(+0.08%)
Apr 23, 2010	28.97	28.98	28.97	28.98	497	-0.18(-0.63%)
Apr 22, 2010	29.36	29.36	28.97	29.17	2,486	+0.20(+0.69%)
Apr 21, 2010	28.97	28.97	28.97	28.97	124	-0.04(-0.14%)
Apr 20, 2010	28.64	29.01	28.36	29.01	994	+0.04(+0.14%)
Apr 19, 2010	30.55	30.55	28.77	28.97	9,010	+0.40(+1.41%)
Apr 16, 2010	28.64	28.64	28.56	28.56	621	+0.69(+2.48%)
Apr 15, 2010	29.71	30.57	27.87	27.87	1,864	-0.29(-1.03%)
Apr 14, 2010	27.95	28.16	27.77	28.16	1,541	+0.58(+2.12%)
Apr 13, 2010	27.87	27.87	27.40	27.58	1,093	+0.22(+0.81%)
Apr 12, 2010	27.96	27.96	27.36	27.36	807	-0.21(-0.76%)
Apr 09, 2010	27.80	27.80	27.48	27.57	1,926	+0.32(+1.19%)
Apr 07, 2010	27.24	27.24	27.24	27.24	0	+0.03(+0.11%)
Apr 06, 2010	27.42	27.47	27.17	27.21	2,389	-0.56(-2.01%)
Apr 05, 2010	27.77	27.77	27.77	27.77	125	+0.30(+1.09%)

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.