Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	73.11	73.18	72.25	73.18	2,461	-0.63(-0.85%)
Jul 30, 2014	73.77	73.81	72.26	73.81	2,242	+0.73(+0.99%)
Jul 29, 2014	73.10	73.81	72.66	73.08	5,880	-0.39(-0.53%)
Jul 28, 2014	73.53	73.53	73.10	73.47	2,762	-0.09(-0.12%)
Jul 25, 2014	72.80	73.56	72.66	73.56	3,339	+0.01(+0.01%)
Jul 24, 2014	73.50	73.81	73.01	73.55	4,266	-0.11(-0.14%)
Jul 23, 2014	73.81	73.86	73.11	73.65	6,232	+0.02(+0.02%)
Jul 22, 2014	72.66	74.45	72.66	73.64	10,896	+1.09(+1.50%)
Jul 21, 2014	72.66	72.71	72.34	72.55	15,129	-0.12(-0.16%)
Jul 18, 2014	72.58	72.66	72.32	72.66	2,771	+0.07(+0.10%)
Jul 17, 2014	71.78	72.66	71.78	72.59	3,650	+0.82(+1.14%)
Jul 16, 2014	71.24	74.00	70.69	71.78	6,850	+0.60(+0.85%)
Jul 15, 2014	70.49	72.13	70.00	71.17	2,916	-0.20(-0.29%)
Jul 14, 2014	72.04	73.64	71.10	71.38	3,827	-0.07(-0.10%)
Jul 11, 2014	71.42	71.45	71.24	71.45	1,392	-0.67(-0.93%)
Jul 10, 2014	71.75	72.56	71.42	72.12	3,197	+1.77(+2.52%)
Jul 09, 2014	70.34	70.35	70.08	70.35	452	+0.17(+0.24%)
Jul 08, 2014	72.92	72.92	69.59	70.18	3,774	-0.91(-1.28%)
Jul 07, 2014	70.26	71.09	70.26	71.09	2,800	-0.36(-0.50%)
Jul 02, 2014	69.94	71.45	71.45	71.45	6,793	-1.13(-1.56%)

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.