Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	126.70	126.70	119.25	120.39	5,187	+2.34(+1.99%)
Jul 26, 2016	118.47	118.04	118.04	118.04	355	-1.14(-0.96%)
Jul 25, 2016	118.71	119.18	118.68	119.18	1,427	+0.00(+0.00%)
Jul 22, 2016	117.03	119.18	115.79	119.18	4,994	+2.92(+2.51%)
Jul 21, 2016	115.98	117.17	115.79	116.26	1,569	-0.95(-0.81%)
Jul 20, 2016	116.07	117.22	115.80	117.22	1,215	+0.50(+0.43%)
Jul 19, 2016	118.31	118.34	115.86	116.71	1,896	+0.00(+0.00%)
Jul 18, 2016	116.99	116.99	116.71	116.71	651	+0.89(+0.77%)
Jul 15, 2016	118.07	118.07	115.37	115.82	4,047	-1.35(-1.15%)
Jul 14, 2016	117.17	117.17	117.17	117.17	1,174	+0.32(+0.27%)
Jul 13, 2016	117.63	117.63	115.53	116.85	1,734	+0.66(+0.57%)
Jul 12, 2016	115.79	116.25	115.79	116.19	2,042	+0.63(+0.55%)
Jul 11, 2016	115.88	115.88	114.89	115.55	1,648	-0.33(-0.29%)
Jul 08, 2016	114.22	115.88	114.22	115.88	1,479	+3.12(+2.77%)
Jul 06, 2016	111.23	112.76	112.76	112.76	227	+1.65(+1.49%)
Jul 05, 2016	110.51	111.11	110.24	111.11	6,424	-0.23(-0.21%)
Jul 01, 2016	112.21	111.34	111.34	111.34	981	-1.35(-1.20%)
Jun 30, 2016	112.99	112.99	111.73	112.69	2,451	+0.51(+0.46%)
Jun 29, 2016	114.59	114.59	111.32	112.17	5,788	-1.64(-1.44%)
Jun 28, 2016	113.76	114.59	112.87	113.81	5,910	+0.41(+0.36%)
Jun 27, 2016	112.12	114.63	112.12	113.40	3,714	+1.56(+1.39%)
Jun 24, 2016	115.14	116.89	111.84	111.84	24,163	-2.74(-2.39%)
Jun 23, 2016	114.58	114.59	113.57	114.58	2,380	+0.03(+0.02%)
Jun 22, 2016	114.54	114.59	114.32	114.56	2,129	+0.48(+0.42%)
Jun 21, 2016	114.59	114.59	113.76	114.08	3,624	-0.42(-0.37%)
Jun 20, 2016	115.23	115.23	114.13	114.50	6,372	-0.09(-0.08%)
Jun 17, 2016	114.52	119.14	114.46	114.59	13,194	+0.91(+0.80%)
Jun 16, 2016	115.00	115.00	112.51	113.69	1,485	-1.03(-0.90%)
Jun 15, 2016	112.67	114.71	112.67	114.71	1,227	-1.09(-0.94%)
Jun 14, 2016	119.18	119.18	115.23	115.80	3,564	-3.66(-3.06%)
Jun 13, 2016	120.37	120.37	119.46	119.46	1,754	-0.63(-0.53%)
Jun 10, 2016	120.09	120.09	120.09	120.09	1,022	-2.51(-2.05%)
Jun 09, 2016	120.65	122.61	120.65	122.61	2,277	+0.06(+0.05%)
Jun 08, 2016	122.54	122.54	122.54	122.54	686	+0.51(+0.42%)
Jun 07, 2016	121.03	123.04	121.03	122.03	845	-1.73(-1.40%)
Jun 06, 2016	123.72	123.81	119.64	123.76	4,224	-0.05(-0.04%)
Jun 03, 2016	126.01	126.01	122.83	123.81	3,956	-0.58(-0.46%)
Jun 02, 2016	124.51	124.51	121.34	124.39	4,032	+0.90(+0.73%)
Jun 01, 2016	120.52	123.76	120.52	123.49	1,005	+0.75(+0.61%)
May 31, 2016	119.86	122.74	119.86	122.74	2,295	+1.06(+0.87%)
May 27, 2016	121.88	121.68	121.68	121.68	1,745	+0.76(+0.63%)
May 26, 2016	122.29	122.29	120.20	120.92	719	-1.01(-0.83%)
May 25, 2016	121.70	121.93	121.67	121.93	3,659	+0.23(+0.19%)
May 24, 2016	119.83	121.90	119.18	121.70	2,265	+2.52(+2.12%)
May 23, 2016	119.18	119.18	119.18	119.18	344	-0.74(-0.62%)
May 20, 2016	120.42	122.84	119.18	119.92	2,760	+0.58(+0.48%)
May 19, 2016	119.58	119.58	119.27	119.34	798	-1.08(-0.90%)
May 18, 2016	119.75	120.42	119.75	120.42	868	+1.25(+1.05%)
May 17, 2016	118.90	119.18	118.27	119.18	3,686	+0.22(+0.18%)
May 16, 2016	117.64	119.91	117.64	118.96	2,823	+1.34(+1.14%)
May 13, 2016	116.89	117.62	116.89	117.62	817	+0.90(+0.77%)
May 12, 2016	117.63	117.63	116.72	116.72	1,778	-0.91(-0.77%)
May 11, 2016	117.62	118.26	115.38	117.63	2,253	-1.19(-1.00%)
May 10, 2016	117.62	118.82	117.59	118.82	1,707	+1.20(+1.02%)
May 09, 2016	116.10	117.80	114.71	117.62	2,267	-1.38(-1.16%)
May 06, 2016	117.79	119.17	117.34	118.99	2,757	+1.59(+1.36%)
May 05, 2016	118.62	118.63	117.34	117.40	3,780	-1.23(-1.04%)
May 04, 2016	118.63	118.63	118.63	118.63	574	+2.72(+2.35%)
May 03, 2016	119.08	119.08	115.90	115.90	2,100	-3.18(-2.67%)

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.