Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 30, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 29, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 28, 2007	23.98	23.98	23.98	23.98	250	+0.00(+0.00%)
Aug 27, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 24, 2007	23.98	23.98	23.93	23.98	2,002	+0.72(+3.09%)
Aug 23, 2007	23.98	24.22	23.26	23.26	1,151	-0.72(-3.00%)
Aug 22, 2007	23.98	23.98	23.98	23.98	375	+0.00(+0.00%)
Aug 21, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 20, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 17, 2007	23.98	23.98	23.98	23.98	1,313	+0.00(+0.00%)
Aug 16, 2007	23.98	23.98	23.98	23.98	125	+0.19(+0.81%)
Aug 15, 2007	23.78	23.78	23.78	23.78	187	-0.39(-1.62%)
Aug 14, 2007	24.18	24.18	24.18	24.18	0	+0.00(+0.00%)
Aug 13, 2007	24.18	24.18	24.18	24.18	250	+0.01(+0.03%)
Aug 10, 2007	24.44	24.54	24.17	24.17	875	-0.26(-1.05%)
Aug 09, 2007	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Aug 08, 2007	24.42	24.42	24.42	24.42	125	+0.26(+1.06%)
Aug 07, 2007	24.29	25.13	24.08	24.17	5,387	+0.97(+4.17%)
Aug 06, 2007	24.58	24.62	23.20	23.20	2,017	-2.37(-9.25%)
Aug 03, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 02, 2007	25.57	25.57	25.57	25.57	125	+0.01(+0.03%)
Aug 01, 2007	25.55	25.56	25.55	25.56	250	+0.47(+1.88%)
Jul 31, 2007	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jul 30, 2007	24.62	25.09	24.62	25.09	250	-0.34(-1.35%)
Jul 27, 2007	24.66	25.43	24.62	25.43	375	+0.81(+3.28%)
Jul 26, 2007	24.65	24.75	24.62	24.62	625	+0.00(+0.00%)
Jul 25, 2007	24.97	24.97	24.62	24.62	1,674	-0.91(-3.57%)
Jul 24, 2007	25.53	25.53	25.53	25.53	125	+0.37(+1.46%)
Jul 23, 2007	25.17	25.17	25.17	25.17	250	-0.17(-0.66%)
Jul 20, 2007	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Jul 19, 2007	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Jul 18, 2007	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Jul 17, 2007	25.49	25.49	25.33	25.33	558	-0.24(-0.94%)
Jul 16, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Jul 13, 2007	25.53	25.57	25.53	25.57	28,854	+0.68(+2.73%)
Jul 12, 2007	24.93	24.93	24.89	24.89	877	-0.01(-0.03%)
Jul 11, 2007	24.94	24.94	24.90	24.90	375	+0.01(+0.03%)
Jul 10, 2007	24.91	24.91	24.89	24.89	312	-0.28(-1.11%)
Jul 09, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 06, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 05, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 03, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 02, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jun 29, 2007	25.25	25.25	24.98	25.17	1,751	-0.05(-0.20%)
Jun 28, 2007	25.22	25.22	25.22	25.22	375	+0.13(+0.52%)
Jun 27, 2007	24.85	25.09	24.85	25.09	767	+0.23(+0.93%)
Jun 26, 2007	24.86	24.86	24.86	24.86	125	+0.25(+1.01%)
Jun 25, 2007	24.90	24.90	24.62	24.62	1,685	-0.28(-1.12%)
Jun 22, 2007	24.89	24.89	24.89	24.89	0	+0.00(+0.00%)
Jun 21, 2007	24.89	24.89	24.89	24.89	1,026	-0.02(-0.10%)
Jun 20, 2007	24.92	24.92	24.92	24.92	0	+0.00(+0.00%)
Jun 19, 2007	24.92	24.92	24.92	24.92	250	-0.58(-2.29%)
Jun 18, 2007	25.51	25.51	25.01	25.50	750	+0.30(+1.17%)
Jun 15, 2007	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Jun 14, 2007	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Jun 13, 2007	25.06	25.21	24.77	25.21	2,002	-0.46(-1.78%)
Jun 12, 2007	25.79	25.79	25.66	25.66	375	+0.46(+1.84%)
Jun 11, 2007	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Jun 08, 2007	25.20	25.57	23.89	25.20	10,335	-0.58(-2.23%)
Jun 07, 2007	25.65	25.77	25.45	25.77	28,128	+0.36(+1.42%)
Jun 06, 2007	25.41	25.41	25.41	25.41	0	+0.00(+0.00%)
Jun 05, 2007	25.57	25.57	25.41	25.41	905	-0.20(-0.78%)
Jun 04, 2007	26.17	26.20	25.61	25.61	2,002	-0.59(-2.26%)
Jun 01, 2007	26.21	26.21	26.21	26.21	0	+0.00(+0.00%)
May 31, 2007	26.21	26.21	26.21	26.21	125	-0.08(-0.31%)
May 30, 2007	26.29	26.29	26.29	26.29	125	+0.11(+0.44%)
May 29, 2007	26.17	26.17	26.17	26.17	0	+0.00(+0.00%)
May 25, 2007	26.17	26.17	26.17	26.17	0	+0.00(+0.00%)
May 24, 2007	26.17	26.17	26.17	26.17	0	+0.00(+0.00%)
May 23, 2007	26.17	26.17	26.17	26.17	0	+0.00(+0.00%)
May 22, 2007	26.04	26.17	26.04	26.17	250	-0.20(-0.76%)
May 21, 2007	26.77	26.77	26.37	26.37	2,377	+0.00(+0.00%)
May 18, 2007	26.37	26.37	26.37	26.37	125	-0.24(-0.90%)
May 17, 2007	26.77	26.77	26.61	26.61	514	-0.16(-0.60%)
May 16, 2007	27.11	27.11	26.77	26.77	444	-0.06(-0.21%)
May 15, 2007	26.83	26.83	26.83	26.83	0	+0.00(+0.00%)
May 14, 2007	26.83	26.83	26.83	26.83	0	+0.00(+0.00%)
May 11, 2007	26.83	26.83	26.83	26.83	0	+0.00(+0.00%)
May 10, 2007	26.80	26.83	26.80	26.83	250	-0.34(-1.26%)
May 09, 2007	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
May 08, 2007	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
May 07, 2007	26.98	27.73	26.85	27.17	5,505	+0.38(+1.43%)
May 04, 2007	26.44	26.79	26.44	26.79	265	-0.42(-1.53%)
May 03, 2007	27.20	27.20	27.20	27.20	0	+0.00(+0.00%)
May 02, 2007	26.77	27.73	26.77	27.20	4,021	+0.43(+1.61%)
May 01, 2007	26.69	26.77	26.69	26.77	4,754	+0.00(+0.00%)
Apr 30, 2007	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Apr 27, 2007	26.77	26.77	26.77	26.77	5,685	+0.37(+1.39%)
Apr 26, 2007	26.41	26.41	26.41	26.41	125	-0.30(-1.14%)
Apr 25, 2007	26.71	26.71	26.71	26.71	0	+0.00(+0.00%)
Apr 24, 2007	26.71	26.71	26.71	26.71	125	+0.10(+0.36%)
Apr 23, 2007	26.69	26.69	26.61	26.61	1,751	-0.16(-0.60%)
Apr 20, 2007	26.68	26.77	26.65	26.77	1,207	+0.33(+1.24%)
Apr 19, 2007	26.45	26.45	26.45	26.45	125	-0.69(-2.53%)
Apr 18, 2007	27.13	27.13	27.13	27.13	0	+0.00(+0.00%)
Apr 17, 2007	27.13	27.13	27.13	27.13	0	+0.00(+0.00%)
Apr 16, 2007	27.13	27.13	27.13	27.13	0	+0.00(+0.00%)
Apr 13, 2007	27.13	27.13	27.13	27.13	0	+0.00(+0.00%)
Apr 12, 2007	27.13	27.13	27.13	27.13	0	+0.00(+0.00%)
Apr 11, 2007	27.12	27.13	27.12	27.13	291	+0.48(+1.80%)
Apr 10, 2007	26.65	26.65	26.65	26.65	0	+0.00(+0.00%)
Apr 09, 2007	27.05	27.80	26.65	26.65	625	-0.88(-3.19%)
Apr 05, 2007	27.53	27.53	27.53	27.53	125	-0.09(-0.32%)
Apr 04, 2007	27.62	27.62	27.62	27.62	0	+0.00(+0.00%)
Apr 03, 2007	27.57	27.62	27.57	27.62	250	-0.27(-0.97%)
Apr 02, 2007	27.20	27.89	27.18	27.89	1,251	+0.12(+0.43%)
Mar 30, 2007	27.77	27.77	27.77	27.77	0	+0.00(+0.00%)
Mar 29, 2007	27.77	27.77	27.77	27.77	1,148	+0.00(+0.00%)
Mar 28, 2007	27.77	27.77	27.19	27.77	2,527	+0.01(+0.03%)
Mar 27, 2007	27.28	27.76	27.25	27.76	752	+0.55(+2.02%)
Mar 26, 2007	27.21	27.21	27.21	27.21	501	-0.67(-2.40%)
Mar 23, 2007	27.65	27.88	27.65	27.88	26,589	+0.30(+1.07%)
Mar 22, 2007	28.16	28.16	26.17	27.59	2,127	-1.45(-5.01%)
Mar 21, 2007	29.04	29.04	29.04	29.04	0	+0.00(+0.00%)
Mar 20, 2007	28.75	29.04	28.75	29.04	625	-0.01(-0.03%)
Mar 19, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Mar 16, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Mar 15, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Mar 14, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Mar 13, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Mar 12, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Mar 09, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Mar 08, 2007	29.05	29.05	29.05	29.05	233	+0.50(+1.74%)
Mar 07, 2007	28.56	28.56	28.56	28.56	0	+0.00(+0.00%)
Mar 06, 2007	28.56	28.56	28.56	28.56	750	-0.46(-1.60%)
Mar 05, 2007	29.02	29.02	29.02	29.02	0	+0.00(+0.00%)
Mar 02, 2007	29.02	29.02	29.02	29.02	0	+0.00(+0.00%)
Mar 01, 2007	29.02	29.02	29.02	29.02	0	+0.00(+0.00%)
Feb 28, 2007	28.57	29.85	28.57	29.02	3,128	+0.26(+0.89%)
Feb 27, 2007	28.76	28.76	28.76	28.76	0	+0.00(+0.00%)
Feb 26, 2007	28.76	28.76	28.76	28.76	0	+0.00(+0.00%)
Feb 23, 2007	28.76	28.76	28.76	28.76	325	+0.19(+0.67%)
Feb 22, 2007	28.57	28.57	28.57	28.57	1,251	+0.00(+0.00%)
Feb 21, 2007	28.57	28.57	28.57	28.57	1,376	+0.04(+0.14%)
Feb 20, 2007	28.57	28.57	28.53	28.53	1,253	+0.00(+0.00%)
Feb 16, 2007	28.53	28.53	28.53	28.53	1,251	+0.00(+0.00%)
Feb 15, 2007	28.53	28.53	28.53	28.53	0	+0.00(+0.00%)
Feb 14, 2007	28.53	28.53	28.53	28.53	125	-0.24(-0.84%)
Feb 13, 2007	28.57	28.77	28.57	28.77	3,975	-0.73(-2.46%)
Feb 12, 2007	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Feb 09, 2007	29.50	29.50	29.50	29.50	187	+0.30(+1.04%)
Feb 08, 2007	29.19	29.19	29.19	29.19	0	+0.00(+0.00%)
Feb 07, 2007	28.86	29.73	28.86	29.19	2,877	+0.42(+1.47%)
Feb 06, 2007	28.77	28.77	28.77	28.77	0	+0.00(+0.00%)
Feb 05, 2007	28.77	28.77	28.77	28.77	125	+0.00(+0.00%)
Feb 02, 2007	28.77	28.77	28.77	28.77	125	+0.13(+0.45%)
Feb 01, 2007	28.64	28.64	28.64	28.64	0	+0.00(+0.00%)
Jan 31, 2007	28.64	28.64	28.64	28.64	0	+0.00(+0.00%)
Jan 30, 2007	29.15	29.15	28.64	28.64	250	-0.15(-0.53%)
Jan 29, 2007	28.79	28.79	28.79	28.79	125	-0.46(-1.56%)
Jan 26, 2007	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Jan 25, 2007	29.54	29.98	29.25	29.25	3,005	+0.25(+0.85%)
Jan 24, 2007	28.17	29.08	28.17	29.00	2,279	+1.11(+3.98%)
Jan 23, 2007	27.89	27.89	27.89	27.89	0	+0.00(+0.00%)
Jan 22, 2007	27.89	27.89	27.89	27.89	0	+0.00(+0.00%)
Jan 19, 2007	27.89	27.89	27.89	27.89	0	+0.00(+0.00%)
Jan 18, 2007	27.89	27.89	27.89	27.89	0	+0.00(+0.00%)
Jan 17, 2007	27.89	27.89	27.89	27.89	125	+0.00(+0.00%)
Jan 16, 2007	27.79	28.16	27.79	27.89	625	-0.56(-1.97%)
Jan 12, 2007	28.24	28.45	28.24	28.45	250	+0.21(+0.74%)
Jan 11, 2007	28.24	28.24	28.24	28.24	0	+0.00(+0.00%)
Jan 10, 2007	28.24	28.24	28.24	28.24	0	+0.00(+0.00%)
Jan 09, 2007	28.45	28.59	27.88	28.24	6,006	+0.57(+2.05%)
Jan 08, 2007	27.68	27.68	27.68	27.68	145	-0.38(-1.37%)
Jan 05, 2007	27.36	28.06	27.36	28.06	1,721	+0.69(+2.51%)
Jan 04, 2007	27.17	27.37	27.17	27.37	531	+0.19(+0.71%)
Jan 03, 2007	27.36	27.36	27.17	27.18	1,501	-0.22(-0.79%)
Dec 29, 2006	26.89	27.40	26.89	27.40	1,226	+0.22(+0.82%)
Dec 28, 2006	26.45	27.17	26.45	27.17	875	-0.23(-0.85%)
Dec 27, 2006	27.40	27.40	27.40	27.40	125	+0.31(+1.15%)
Dec 26, 2006	27.09	27.09	27.09	27.09	0	+0.00(+0.00%)
Dec 22, 2006	27.09	27.16	27.09	27.09	4,131	-0.47(-1.71%)
Dec 21, 2006	27.56	27.56	27.56	27.56	250	-0.01(-0.03%)
Dec 20, 2006	27.57	27.57	27.57	27.57	0	+0.00(+0.00%)
Dec 19, 2006	27.57	27.57	27.57	27.57	0	+0.00(+0.00%)
Dec 18, 2006	27.57	27.57	27.57	27.57	500	+0.28(+1.02%)
Dec 15, 2006	27.04	27.29	27.01	27.29	909	+0.28(+1.04%)
Dec 14, 2006	27.01	27.01	27.01	27.01	375	-0.16(-0.59%)
Dec 13, 2006	26.73	27.17	26.73	27.17	1,188	+0.18(+0.65%)
Dec 12, 2006	27.14	27.14	26.89	27.00	783	-0.30(-1.08%)
Dec 11, 2006	26.90	27.29	26.90	27.29	750	+0.47(+1.76%)
Dec 08, 2006	27.39	27.39	26.82	26.82	750	-0.55(-2.01%)
Dec 07, 2006	27.37	27.37	27.37	27.37	0	+0.00(+0.00%)
Dec 06, 2006	27.37	27.37	27.37	27.37	0	+0.00(+0.00%)
Dec 05, 2006	27.38	27.38	27.37	27.37	251	-0.02(-0.08%)
Dec 04, 2006	27.39	27.39	27.39	27.39	625	+0.22(+0.81%)
Dec 01, 2006	27.05	27.17	27.05	27.17	2,502	+0.00(+0.00%)
Nov 30, 2006	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
Nov 29, 2006	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
Nov 28, 2006	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
Nov 27, 2006	27.09	27.17	27.09	27.17	1,751	+0.07(+0.26%)
Nov 24, 2006	27.10	27.10	27.10	27.10	0	+0.00(+0.00%)
Nov 22, 2006	26.41	27.10	26.41	27.10	753	+0.69(+2.61%)
Nov 21, 2006	26.77	26.77	26.41	26.41	437	-0.01(-0.03%)
Nov 20, 2006	27.59	27.59	26.42	26.42	277	-0.38(-1.43%)
Nov 17, 2006	26.79	26.80	26.79	26.80	500	-0.62(-2.27%)
Nov 16, 2006	27.13	27.43	27.13	27.43	504	+0.98(+3.69%)
Nov 15, 2006	26.45	26.45	26.45	26.45	126	-0.68(-2.50%)
Nov 14, 2006	26.44	27.13	26.41	27.13	1,396	-0.04(-0.15%)
Nov 13, 2006	26.64	27.17	26.64	27.17	1,626	-0.37(-1.34%)
Nov 10, 2006	26.37	27.54	25.96	27.54	6,506	+1.16(+4.39%)
Nov 09, 2006	26.41	26.77	25.77	26.38	3,652	-1.39(-5.01%)
Nov 08, 2006	27.57	27.77	27.57	27.77	1,126	-0.62(-2.17%)
Nov 07, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 06, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 03, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 02, 2006	28.39	28.39	28.39	28.39	0	+0.00(+0.00%)
Nov 01, 2006	28.39	28.39	28.39	28.39	125	+0.01(+0.03%)
Oct 31, 2006	28.38	28.38	28.38	28.38	0	+0.00(+0.00%)
Oct 30, 2006	28.38	28.38	28.38	28.38	0	+0.00(+0.00%)
Oct 27, 2006	28.38	28.38	28.38	28.38	125	-1.33(-4.47%)
Oct 26, 2006	29.71	29.71	29.71	29.71	0	+0.00(+0.00%)
Oct 25, 2006	29.71	29.71	29.71	29.71	0	+0.00(+0.00%)
Oct 24, 2006	29.81	29.81	29.68	29.71	1,321	+0.78(+2.71%)
Oct 23, 2006	30.37	30.37	28.80	28.92	1,126	-1.43(-4.71%)
Oct 20, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Oct 19, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Oct 18, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Oct 17, 2006	30.35	30.35	30.35	30.35	217	+0.38(+1.28%)
Oct 16, 2006	29.97	29.97	29.97	29.97	0	+0.00(+0.00%)
Oct 13, 2006	29.97	30.05	29.97	29.97	750	+0.00(+0.00%)
Oct 12, 2006	30.17	30.17	29.97	29.97	375	-0.04(-0.13%)
Oct 11, 2006	30.01	30.01	30.01	30.01	0	+0.00(+0.00%)
Oct 10, 2006	30.01	30.01	30.01	30.01	688	-0.75(-2.44%)
Oct 09, 2006	30.27	30.76	30.27	30.76	1,251	+0.00(+0.00%)
Oct 06, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 05, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 04, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 03, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Oct 02, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Sep 29, 2006	30.76	30.76	30.76	30.76	0	+0.00(+0.00%)
Sep 28, 2006	29.57	30.76	29.57	30.76	1,126	+0.41(+1.34%)
Sep 27, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Sep 26, 2006	30.35	30.35	30.35	30.35	1,501	+0.18(+0.61%)
Sep 25, 2006	30.17	30.17	30.17	30.17	0	+0.00(+0.00%)
Sep 22, 2006	30.17	30.17	30.17	30.17	359	-0.20(-0.66%)
Sep 21, 2006	30.37	30.37	30.37	30.37	618	+0.20(+0.66%)
Sep 20, 2006	30.17	30.17	30.17	30.17	457	-0.03(-0.09%)
Sep 19, 2006	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 18, 2006	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
Sep 15, 2006	30.20	30.20	30.20	30.20	772	-0.49(-1.61%)
Sep 14, 2006	30.69	30.69	30.69	30.69	245	+0.52(+1.72%)
Sep 13, 2006	30.17	30.17	30.17	30.17	140	+1.00(+3.42%)
Sep 12, 2006	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Sep 11, 2006	29.17	29.17	29.17	29.17	344	-0.40(-1.35%)
Sep 08, 2006	29.57	29.57	29.57	29.57	187	-0.48(-1.60%)
Sep 06, 2006	30.05	30.05	30.05	30.05	0	+0.00(+0.00%)
Sep 05, 2006	30.05	30.05	30.05	30.05	0	+0.00(+0.00%)

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.