Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	51.75	52.65	51.75	51.81	4,230	-0.06(-0.12%)
Jul 30, 2012	51.83	52.22	51.83	51.87	2,369	-0.14(-0.26%)
Jul 27, 2012	51.45	52.05	51.45	52.00	2,057	-0.05(-0.10%)
Jul 26, 2012	51.72	52.05	51.47	52.05	1,311	+0.27(+0.53%)
Jul 25, 2012	51.78	51.78	51.78	51.78	425	+0.11(+0.21%)
Jul 24, 2012	51.71	51.93	51.46	51.67	1,603	+0.24(+0.46%)
Jul 23, 2012	51.41	51.71	51.41	51.43	2,441	+0.19(+0.37%)
Jul 20, 2012	51.20	51.24	51.20	51.24	1,293	+0.62(+1.23%)
Jul 19, 2012	51.05	51.61	50.62	50.62	588	-0.84(-1.63%)
Jul 18, 2012	50.78	51.62	50.78	51.46	806	+0.68(+1.34%)
Jul 17, 2012	51.23	51.23	50.77	50.77	2,130	-0.84(-1.64%)
Jul 16, 2012	51.83	51.83	51.00	51.62	703	-0.16(-0.31%)
Jul 13, 2012	50.88	51.78	50.88	51.78	1,166	+0.70(+1.37%)
Jul 12, 2012	50.60	51.28	50.60	51.08	795	+0.57(+1.13%)
Jul 11, 2012	50.65	50.65	50.51	50.51	771	-0.56(-1.10%)
Jul 10, 2012	51.33	51.33	50.13	51.07	1,273	+0.31(+0.61%)
Jul 09, 2012	50.91	51.20	49.27	50.76	4,616	-0.61(-1.20%)
Jul 06, 2012	51.71	51.38	50.36	51.38	984	+0.04(+0.08%)
Jul 05, 2012	51.66	51.66	51.06	51.34	808	-0.49(-0.95%)
Jul 03, 2012	51.85	51.85	51.49	51.83	2,017	+0.00(+0.00%)
Jul 02, 2012	51.36	52.09	51.36	51.83	3,167	+0.45(+0.88%)
Jun 29, 2012	50.84	51.40	50.84	51.38	8,528	+0.89(+1.76%)
Jun 28, 2012	50.64	51.30	50.49	50.49	1,409	-0.32(-0.63%)
Jun 27, 2012	50.89	50.89	50.81	50.81	720	-0.04(-0.08%)
Jun 26, 2012	51.31	51.31	50.60	50.85	2,103	+0.12(+0.23%)
Jun 25, 2012	50.34	51.49	50.34	50.73	1,029	-0.17(-0.33%)
Jun 22, 2012	51.40	51.83	50.04	50.90	190,467	-0.59(-1.16%)
Jun 21, 2012	51.46	51.83	51.02	51.50	4,506	+0.20(+0.38%)
Jun 20, 2012	51.74	51.83	51.08	51.30	6,461	-0.46(-0.89%)
Jun 19, 2012	51.08	51.83	51.08	51.76	3,295	+0.57(+1.11%)
Jun 18, 2012	50.04	51.34	49.37	51.19	3,437	+2.01(+4.08%)
Jun 15, 2012	50.11	50.13	48.97	49.19	3,295	-0.09(-0.19%)
Jun 14, 2012	49.28	50.41	49.03	49.28	5,071	+0.01(+0.02%)
Jun 13, 2012	49.25	49.28	48.53	49.27	941	-0.01(-0.02%)
Jun 12, 2012	49.65	50.10	49.25	49.28	1,092	-0.37(-0.75%)
Jun 11, 2012	50.44	51.62	49.65	49.65	1,295	-1.01(-2.00%)
Jun 08, 2012	50.09	50.72	49.83	50.67	2,976	+1.23(+2.49%)
Jun 07, 2012	52.17	52.17	49.28	49.43	1,745	+0.28(+0.57%)
Jun 06, 2012	49.86	49.86	48.96	49.15	706	-0.47(-0.94%)
Jun 05, 2012	48.11	49.62	48.11	49.62	849	+1.48(+3.07%)
Jun 04, 2012	49.74	49.74	48.14	48.14	235	-1.60(-3.22%)
Jun 01, 2012	49.79	49.79	49.74	49.74	235	+0.12(+0.25%)
May 31, 2012	48.10	49.91	48.10	49.62	837	+0.42(+0.85%)
May 30, 2012	49.54	49.54	48.99	49.20	573	-0.28(-0.57%)
May 29, 2012	49.81	49.81	48.99	49.48	742	+0.03(+0.07%)
May 25, 2012	49.35	49.45	49.35	49.45	404	+0.10(+0.21%)
May 24, 2012	49.35	49.35	49.35	49.35	124	+0.15(+0.31%)
May 22, 2012	48.47	49.20	49.20	49.20	353	-0.25(-0.52%)
May 21, 2012	49.03	50.04	49.03	49.45	2,353	+1.23(+2.56%)
May 18, 2012	48.22	48.22	48.22	48.22	117	-0.09(-0.18%)
May 17, 2012	48.28	48.30	48.28	48.30	235	-0.72(-1.47%)
May 16, 2012	48.86	49.37	48.85	49.03	1,545	-0.99(-1.97%)
May 15, 2012	49.84	50.01	49.25	50.01	853	-0.07(-0.14%)
May 14, 2012	48.20	50.08	48.17	50.08	12,432	+1.78(+3.69%)
May 11, 2012	48.57	48.57	48.29	48.29	902	-0.31(-0.65%)
May 10, 2012	48.92	49.19	48.15	48.61	2,202	+0.78(+1.63%)
May 09, 2012	48.33	48.41	47.83	47.83	2,223	-0.93(-1.92%)
May 08, 2012	48.64	48.76	48.40	48.76	2,078	+0.20(+0.42%)
May 07, 2012	49.28	49.28	48.56	48.56	2,178	+0.11(+0.23%)
May 04, 2012	48.68	48.68	47.85	48.45	2,675	-0.23(-0.47%)
May 03, 2012	49.00	49.28	48.68	48.68	3,590	-0.34(-0.69%)
May 02, 2012	49.01	49.02	49.01	49.02	893	-0.25(-0.50%)
May 01, 2012	49.28	49.91	49.22	49.26	706	+0.19(+0.38%)
Apr 30, 2012	49.14	49.14	48.43	49.08	2,942	-0.07(-0.14%)
Apr 27, 2012	49.28	49.28	49.07	49.14	2,589	-0.07(-0.14%)
Apr 26, 2012	48.97	50.50	47.60	49.21	3,042	+0.20(+0.40%)
Apr 25, 2012	48.43	49.64	48.30	49.02	10,727	+0.71(+1.48%)
Apr 24, 2012	49.24	49.24	47.71	48.30	9,200	+0.01(+0.02%)
Apr 23, 2012	48.56	48.77	47.92	48.29	5,152	-0.48(-0.98%)
Apr 20, 2012	49.14	49.27	48.69	48.77	3,129	-0.38(-0.78%)
Apr 19, 2012	49.78	49.78	48.77	49.15	5,296	+0.00(+0.00%)
Apr 18, 2012	49.06	50.04	49.03	49.15	9,201	+1.37(+2.86%)
Apr 17, 2012	49.19	50.13	47.78	47.78	4,487	-1.37(-2.78%)
Apr 16, 2012	48.90	49.15	48.90	49.15	2,236	+0.13(+0.26%)
Apr 13, 2012	48.63	49.24	48.44	49.03	1,838	-0.33(-0.67%)
Apr 12, 2012	48.92	50.38	48.60	49.36	5,182	+0.56(+1.15%)
Apr 11, 2012	46.99	48.80	46.99	48.80	1,176	+1.92(+4.10%)
Apr 10, 2012	46.14	47.09	46.14	46.88	2,948	+0.74(+1.60%)
Apr 09, 2012	48.27	48.27	46.14	46.14	3,125	-2.71(-5.55%)
Apr 05, 2012	46.72	49.27	46.72	48.85	1,059	+2.54(+5.49%)
Apr 04, 2012	45.49	46.43	45.49	46.31	2,584	+0.63(+1.37%)
Apr 03, 2012	48.36	48.36	45.68	45.68	2,174	-3.33(-6.80%)
Apr 02, 2012	47.82	49.01	47.74	49.01	2,839	+1.28(+2.68%)
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%)
Jan 04, 2012	41.14	41.14	40.71	40.71	1,166	+0.70(+1.76%)
Dec 30, 2011	40.70	40.70	39.51	40.01	2,031	-0.75(-1.85%)
Dec 29, 2011	40.85	40.85	40.76	40.76	358	-0.24(-0.59%)
Dec 27, 2011	41.00	41.00	41.00	41.00	0	-0.01(-0.02%)
Dec 23, 2011	40.34	41.01	40.34	41.01	477	+0.95(+2.38%)
Dec 21, 2011	40.13	40.13	40.06	40.06	238	+0.64(+1.61%)
Dec 20, 2011	41.74	41.74	39.42	39.42	238	-1.41(-3.46%)
Dec 19, 2011	41.21	41.21	40.84	40.84	887	+1.46(+3.70%)
Dec 16, 2011	40.50	40.50	39.38	39.38	1,548	-1.17(-2.89%)
Dec 15, 2011	41.30	41.30	40.55	40.55	2,389	-0.32(-0.78%)
Dec 14, 2011	39.92	40.87	39.92	40.87	1,672	+1.62(+4.11%)
Dec 13, 2011	40.24	40.24	39.17	39.25	1,995	-0.96(-2.39%)
Dec 08, 2011	40.22	40.22	40.22	40.22	0	-0.17(-0.41%)
Dec 07, 2011	41.32	41.32	40.25	40.38	955	-0.71(-1.72%)
Dec 06, 2011	41.09	41.84	41.09	41.09	358	+0.75(+1.86%)
Dec 05, 2011	40.34	40.34	40.34	40.34	477	+0.00(+0.00%)
Dec 02, 2011	40.34	40.34	40.34	40.34	179	+0.17(+0.42%)
Dec 01, 2011	40.17	40.17	40.17	40.17	119	-0.80(-1.94%)
Nov 30, 2011	40.97	40.97	40.97	40.97	119	+0.23(+0.58%)
Nov 29, 2011	40.74	40.74	40.74	40.74	119	-0.07(-0.16%)
Nov 28, 2011	40.88	40.88	40.80	40.80	597	+1.65(+4.21%)
Nov 25, 2011	39.15	39.15	39.15	39.15	119	-0.56(-1.41%)
Nov 22, 2011	39.71	39.71	39.71	39.71	0	+0.38(+0.96%)
Nov 21, 2011	39.76	39.76	39.34	39.34	366	-0.42(-1.05%)
Nov 18, 2011	39.77	39.77	39.76	39.76	597	+0.00(+0.00%)
Nov 17, 2011	40.17	40.17	39.76	39.76	716	+0.20(+0.51%)
Nov 14, 2011	39.34	39.56	39.56	39.56	2,270	+0.18(+0.45%)
Nov 11, 2011	39.52	39.52	39.34	39.38	2,029	-0.27(-0.68%)
Nov 09, 2011	39.34	39.65	39.65	39.65	1,314	-0.14(-0.36%)
Nov 08, 2011	40.18	40.18	39.79	39.79	358	+0.87(+2.24%)
Nov 07, 2011	38.92	38.92	38.92	38.92	421	-2.93(-7.00%)
Nov 04, 2011	38.63	41.85	38.63	41.85	541	+2.43(+6.16%)
Nov 03, 2011	39.34	39.76	39.34	39.42	1,194	+0.08(+0.21%)
Nov 02, 2011	39.35	39.35	39.34	39.34	451	-0.03(-0.06%)
Nov 01, 2011	40.95	40.95	39.36	39.36	597	-0.39(-0.99%)
Oct 31, 2011	39.76	39.76	39.76	39.76	697	-0.21(-0.52%)
Oct 27, 2011	39.97	39.97	39.97	39.97	836	+0.21(+0.53%)
Oct 25, 2011	39.76	39.76	39.76	39.76	119	+0.31(+0.79%)
Oct 24, 2011	40.51	41.81	39.42	39.44	1,592	-0.47(-1.19%)
Oct 21, 2011	39.92	39.92	39.92	39.92	597	+0.58(+1.48%)
Oct 20, 2011	39.97	39.97	39.31	39.34	1,812	-0.63(-1.57%)
Oct 19, 2011	39.97	39.97	39.97	39.97	248	+0.65(+1.66%)
Oct 17, 2011	39.96	39.31	39.31	39.31	597	-0.03(-0.06%)
Oct 13, 2011	39.34	39.34	39.34	39.34	0	+0.25(+0.64%)
Oct 12, 2011	39.76	39.76	39.00	39.09	491	+0.42(+1.08%)
Oct 11, 2011	39.20	39.20	38.67	38.67	6,006	-0.67(-1.70%)
Oct 10, 2011	39.76	39.76	39.34	39.34	597	+0.50(+1.29%)
Oct 07, 2011	39.67	39.67	38.80	38.84	2,732	-0.08(-0.22%)
Oct 06, 2011	38.92	38.92	38.92	38.92	1,194	+0.21(+0.54%)
Oct 05, 2011	38.74	38.92	38.71	38.71	1,475	-0.42(-1.06%)
Oct 03, 2011	39.13	39.13	39.13	39.13	0	-0.57(-1.43%)
Sep 30, 2011	38.79	39.69	38.79	39.69	480	+0.65(+1.66%)
Sep 29, 2011	38.56	39.04	38.50	39.04	2,087	+0.33(+0.86%)
Sep 27, 2011	39.75	38.71	38.71	38.71	600	-0.41(-1.04%)
Sep 26, 2011	38.79	39.28	38.78	39.12	600	-0.59(-1.50%)
Sep 23, 2011	39.71	39.71	39.71	39.71	480	+0.79(+2.04%)
Sep 22, 2011	38.71	39.40	38.71	38.92	5,525	-0.21(-0.53%)
Sep 19, 2011	38.73	39.13	39.13	39.13	480	+0.17(+0.43%)
Sep 15, 2011	38.96	38.96	38.96	38.96	0	-0.39(-0.99%)
Sep 14, 2011	38.83	39.35	38.74	39.35	869	+0.22(+0.57%)
Sep 12, 2011	39.13	39.13	39.13	39.13	0	+0.04(+0.11%)
Sep 09, 2011	38.74	39.33	38.73	39.08	1,561	-0.45(-1.14%)
Sep 07, 2011	39.53	39.53	39.53	39.53	0	+0.82(+2.13%)
Sep 06, 2011	38.29	38.71	38.09	38.71	8,588	-0.37(-0.94%)
Sep 02, 2011	40.38	40.38	38.88	39.08	3,531	-1.30(-3.22%)
Sep 01, 2011	40.75	40.75	40.38	40.38	360	-0.42(-1.02%)
Aug 31, 2011	40.85	42.48	39.14	40.79	3,134	-1.66(-3.92%)
Aug 30, 2011	43.29	43.29	42.46	42.46	480	-0.93(-2.15%)
Aug 29, 2011	44.20	44.20	43.33	43.39	1,786	+0.02(+0.04%)
Aug 22, 2011	44.95	43.37	43.37	43.37	6,726	-1.17(-2.62%)
Aug 19, 2011	44.65	44.65	44.54	44.54	1,201	-0.62(-1.38%)
Aug 18, 2011	45.66	45.79	45.16	45.16	480	-0.54(-1.18%)
Aug 17, 2011	45.68	45.76	44.29	45.70	1,383	+1.03(+2.31%)
Aug 16, 2011	44.67	44.67	44.67	44.67	235	+0.00(+0.00%)
Aug 15, 2011	44.67	44.67	44.67	44.67	120	-0.91(-1.99%)
Aug 11, 2011	45.64	45.58	45.58	45.58	3,483	+0.31(+0.68%)
Aug 10, 2011	46.66	46.70	43.66	45.27	23,044	-2.18(-4.60%)
Aug 09, 2011	45.02	47.87	45.02	47.45	15,118	+1.66(+3.64%)
Aug 08, 2011	45.29	45.79	45.29	45.79	765	+0.35(+0.77%)
Aug 05, 2011	45.78	45.78	44.70	45.44	807	-0.77(-1.66%)
Aug 04, 2011	45.75	46.54	44.65	46.20	4,890	+0.42(+0.91%)
Aug 03, 2011	44.53	45.90	44.53	45.79	10,958	+1.55(+3.50%)
Aug 02, 2011	44.21	44.24	44.20	44.24	1,081	-1.55(-3.38%)

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.