Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	195.07	197.84	194.92	197.04	14,865	+0.80(+0.41%)
Aug 30, 2023	194.62	196.36	194.62	196.24	6,564	-0.16(-0.08%)
Aug 29, 2023	189.93	196.40	189.43	196.40	13,938	+6.94(+3.67%)
Aug 28, 2023	189.43	190.92	189.43	189.45	2,678	+0.30(+0.16%)
Aug 25, 2023	188.13	190.07	188.13	189.16	2,116	+0.44(+0.23%)
Aug 24, 2023	189.09	206.03	186.59	188.72	12,811	+0.67(+0.36%)
Aug 23, 2023	184.49	188.05	182.51	188.05	23,241	+3.07(+1.66%)
Aug 22, 2023	193.25	193.25	184.98	184.98	6,262	-8.68(-4.48%)
Aug 21, 2023	200.81	200.81	193.66	193.66	2,866	-6.16(-3.08%)
Aug 18, 2023	195.67	201.50	195.67	199.82	4,283	+2.96(+1.50%)
Aug 17, 2023	197.49	198.07	196.86	196.86	3,737	-0.98(-0.49%)
Aug 16, 2023	201.11	201.81	197.84	197.84	6,072	-2.96(-1.47%)
Aug 15, 2023	203.53	203.53	198.83	200.80	10,759	-3.75(-1.83%)
Aug 14, 2023	204.26	205.66	204.26	204.55	6,072	-6.15(-2.92%)
Aug 11, 2023	207.50	212.17	207.50	210.70	3,364	-3.93(-1.83%)
Aug 10, 2023	213.25	215.08	211.15	214.63	13,135	-2.49(-1.15%)
Aug 09, 2023	217.05	217.24	212.69	217.12	5,521	+0.50(+0.23%)
Aug 08, 2023	214.60	216.62	214.60	216.62	2,728	-3.25(-1.48%)
Aug 07, 2023	219.86	219.87	219.86	219.87	2,347	-3.69(-1.65%)
Aug 04, 2023	221.99	224.54	221.99	223.56	5,262	+3.42(+1.55%)
Aug 03, 2023	218.92	220.51	217.38	220.14	4,954	+2.19(+1.00%)
Aug 02, 2023	220.59	222.08	217.78	217.95	7,555	-6.21(-2.77%)
Aug 01, 2023	220.77	227.51	220.77	224.16	6,814	+4.12(+1.87%)
Jul 31, 2023	218.12	221.74	218.12	220.05	6,048	+2.42(+1.11%)
Jul 28, 2023	218.75	221.42	216.22	217.62	2,295	+1.62(+0.75%)
Jul 27, 2023	219.96	220.65	216.00	216.00	7,221	-3.85(-1.75%)
Jul 26, 2023	216.67	220.02	216.01	219.85	6,232	+12.71(+6.14%)
Jul 25, 2023	212.65	212.95	207.13	207.13	7,114	-6.41(-3.00%)
Jul 24, 2023	213.15	216.72	213.10	213.55	5,823	+1.48(+0.70%)
Jul 21, 2023	217.39	217.39	212.07	212.07	6,724	-3.95(-1.83%)
Jul 20, 2023	218.96	218.96	213.05	216.01	11,734	-0.34(-0.16%)
Jul 19, 2023	214.04	217.71	214.04	216.36	10,627	+3.69(+1.73%)
Jul 18, 2023	212.56	214.08	211.52	212.67	8,396	+3.55(+1.70%)
Jul 17, 2023	202.38	212.04	202.20	209.12	11,763	+3.62(+1.76%)
Jul 14, 2023	214.69	215.06	203.45	205.50	20,905	-6.13(-2.90%)
Jul 13, 2023	210.36	214.59	209.11	211.63	19,574	+3.22(+1.54%)
Jul 12, 2023	209.60	212.71	208.42	208.42	17,198	+1.63(+0.79%)
Jul 11, 2023	210.10	212.48	206.79	206.79	10,470	-4.29(-2.03%)
Jul 10, 2023	209.12	211.08	208.42	211.08	6,126	+4.11(+1.99%)
Jul 07, 2023	205.16	208.86	204.97	206.97	27,667	+2.83(+1.39%)
Jul 06, 2023	207.44	207.44	199.23	204.14	20,464	-3.52(-1.70%)
Jul 05, 2023	210.47	211.13	207.66	207.66	18,808	-5.07(-2.38%)
Jul 03, 2023	210.09	213.32	210.09	212.73	2,818	+2.46(+1.17%)
Jun 30, 2023	211.47	211.47	207.43	210.27	9,478	-0.81(-0.38%)
Jun 29, 2023	204.97	213.11	204.97	211.08	17,538	+8.18(+4.03%)
Jun 28, 2023	200.52	203.76	200.52	202.90	15,328	-0.79(-0.39%)
Jun 27, 2023	199.37	206.58	198.26	203.69	17,376	+4.51(+2.26%)
Jun 26, 2023	198.03	202.35	198.03	199.19	12,278	-0.15(-0.07%)
Jun 23, 2023	198.26	201.54	196.11	199.33	35,535	+0.56(+0.28%)
Jun 22, 2023	201.23	201.23	196.25	198.77	26,332	-4.13(-2.04%)
Jun 21, 2023	204.46	207.73	201.45	202.90	46,249	-3.44(-1.67%)
Jun 20, 2023	208.63	216.30	205.12	206.34	33,037	-6.55(-3.08%)
Jun 16, 2023	216.45	216.45	211.68	212.90	30,122	-2.13(-0.99%)
Jun 15, 2023	217.05	218.22	213.84	215.03	30,023	+35.23(+19.60%)
May 08, 2023	174.92	181.32	174.77	179.79	17,537	-2.77(-1.52%)
May 05, 2023	183.71	183.96	179.52	182.56	7,311	+8.86(+5.10%)
May 04, 2023	175.97	181.78	171.14	173.70	27,041	-4.69(-2.63%)
May 03, 2023	180.00	188.88	178.29	178.39	16,569	-4.47(-2.44%)
May 02, 2023	184.81	184.81	180.01	182.86	12,710	-6.18(-3.27%)
May 01, 2023	192.34	196.56	188.44	189.04	15,516	-2.86(-1.49%)
Apr 28, 2023	190.38	194.06	190.38	191.91	12,865	+2.74(+1.45%)
Apr 27, 2023	190.48	192.15	185.97	189.16	15,337	+1.41(+0.75%)
Apr 26, 2023	191.61	191.61	182.88	187.76	8,547	-0.61(-0.32%)
Apr 25, 2023	206.07	206.07	186.99	188.37	24,942	-17.71(-8.59%)
Apr 24, 2023	181.89	208.87	181.89	206.07	47,497	+25.00(+13.81%)
Apr 21, 2023	188.43	188.43	179.32	181.07	69,425	-6.97(-3.71%)
Apr 20, 2023	193.20	197.10	185.47	188.04	29,457	-6.97(-3.57%)
Apr 19, 2023	194.20	197.96	192.63	195.01	43,830	+1.42(+0.73%)
Apr 18, 2023	202.49	202.49	192.57	193.60	15,525	-8.13(-4.03%)
Apr 17, 2023	212.38	213.79	198.94	201.73	32,539	-8.86(-4.21%)
Apr 14, 2023	224.33	224.65	201.17	210.59	72,463	-18.98(-8.27%)
Apr 13, 2023	231.18	231.18	225.28	229.57	11,820	+5.81(+2.60%)
Apr 12, 2023	222.06	225.19	220.62	223.76	13,565	+4.86(+2.22%)
Apr 11, 2023	215.30	222.20	215.30	218.90	30,174	+3.42(+1.59%)
Apr 10, 2023	212.94	215.72	212.39	215.48	25,402	+2.14(+1.00%)
Apr 06, 2023	214.61	214.67	213.34	213.34	5,895	-1.96(-0.91%)
Apr 05, 2023	220.22	220.22	215.29	215.29	6,977	-5.91(-2.67%)
Apr 04, 2023	226.12	226.12	220.24	221.20	10,798	-8.05(-3.51%)
Apr 03, 2023	230.54	231.78	228.26	229.25	10,313	-0.25(-0.11%)
Mar 31, 2023	230.02	230.20	226.70	229.50	37,772	-1.47(-0.63%)
Mar 30, 2023	235.95	235.95	228.59	230.97	7,588	-3.45(-1.47%)
Mar 29, 2023	235.40	235.40	232.19	234.42	9,124	+2.00(+0.86%)
Mar 28, 2023	233.07	233.73	231.74	232.41	7,023	-4.13(-1.75%)
Mar 27, 2023	234.90	238.30	234.47	236.54	8,861	+7.73(+3.38%)
Mar 24, 2023	220.22	228.81	219.24	228.81	11,134	+6.77(+3.05%)
Mar 23, 2023	231.03	231.52	222.04	222.04	16,335	-5.81(-2.55%)
Mar 22, 2023	233.24	236.91	227.85	227.85	21,276	-10.56(-4.43%)
Mar 21, 2023	237.37	238.41	235.47	238.41	11,630	+2.06(+0.87%)
Mar 20, 2023	233.49	238.16	233.49	236.34	22,473	+0.39(+0.17%)
Mar 17, 2023	238.31	238.31	231.66	235.95	36,098	-2.72(-1.14%)
Mar 16, 2023	227.59	238.67	227.02	238.67	13,797	+6.55(+2.82%)
Mar 15, 2023	232.90	235.95	227.20	232.13	10,419	-4.19(-1.77%)
Mar 14, 2023	247.35	252.00	236.31	236.31	12,614	-0.99(-0.42%)
Mar 13, 2023	234.84	243.58	226.12	237.31	49,591	-3.57(-1.48%)
Mar 10, 2023	251.67	252.66	238.90	240.88	26,638	-10.71(-4.26%)
Mar 09, 2023	268.94	268.94	250.70	251.58	21,840	-17.49(-6.50%)
Mar 08, 2023	267.02	273.40	265.74	269.07	21,677	+0.69(+0.26%)
Mar 07, 2023	276.74	279.16	267.70	268.38	11,317	-8.36(-3.02%)
Mar 06, 2023	278.22	294.90	274.78	276.74	11,720	-1.48(-0.53%)
Mar 03, 2023	276.22	280.77	276.06	278.22	8,277	+1.34(+0.48%)
Mar 02, 2023	280.21	280.23	276.26	276.89	8,004	-3.83(-1.37%)
Mar 01, 2023	279.54	283.13	277.63	280.72	7,135	+0.83(+0.30%)
Feb 28, 2023	275.50	284.32	275.50	279.90	15,966	+1.88(+0.68%)
Feb 27, 2023	279.82	279.82	277.24	278.02	6,036	-0.75(-0.27%)
Feb 24, 2023	282.66	282.66	278.72	278.76	8,451	-5.66(-1.99%)
Feb 23, 2023	284.91	288.14	282.61	284.43	19,489	+0.80(+0.28%)
Feb 22, 2023	283.39	284.36	281.20	283.63	19,624	+1.28(+0.45%)
Feb 21, 2023	286.09	286.09	282.04	282.35	5,487	-4.83(-1.68%)
Feb 17, 2023	290.17	290.17	287.18	287.18	8,215	-2.35(-0.81%)
Feb 16, 2023	289.53	289.53	289.53	289.53	2,915	+0.44(+0.15%)
Feb 15, 2023	290.22	290.22	289.09	289.09	2,632	-1.13(-0.39%)
Feb 14, 2023	290.03	290.25	285.10	290.22	20,048	-2.47(-0.84%)
Feb 13, 2023	284.39	294.94	284.39	292.69	22,701	+5.88(+2.05%)
Feb 10, 2023	281.41	287.63	281.40	286.81	20,616	+2.68(+0.94%)
Feb 09, 2023	294.95	294.95	282.63	284.12	14,967	-10.01(-3.40%)
Feb 08, 2023	290.12	295.30	290.12	294.13	16,838	+1.46(+0.50%)
Feb 07, 2023	290.02	295.40	289.61	292.67	28,680	-1.46(-0.49%)
Feb 06, 2023	301.61	301.61	291.04	294.12	22,310	-9.97(-3.28%)
Feb 03, 2023	303.17	305.93	303.03	304.09	7,752	+2.37(+0.79%)
Feb 02, 2023	293.46	301.72	290.02	301.72	8,168	+8.26(+2.81%)
Feb 01, 2023	287.56	300.79	287.56	293.46	6,801	+6.06(+2.11%)
Jan 31, 2023	280.03	287.41	280.03	287.41	5,329	+10.02(+3.61%)
Jan 30, 2023	277.24	277.39	277.24	277.39	2,480	-0.17(-0.06%)
Jan 27, 2023	280.29	280.76	277.56	277.56	1,919	-0.82(-0.29%)
Jan 26, 2023	277.24	278.37	277.24	278.37	3,324	-1.17(-0.42%)
Jan 25, 2023	270.85	279.54	270.85	279.54	5,993	+7.58(+2.79%)
Jan 24, 2023	273.42	275.04	270.43	271.96	5,954	+1.31(+0.48%)
Jan 23, 2023	271.33	271.39	268.39	270.65	3,677	-0.69(-0.25%)
Jan 20, 2023	285.11	285.11	269.38	271.34	8,649	-12.28(-4.33%)
Jan 19, 2023	283.62	283.62	283.62	283.62	2,834	+5.13(+1.84%)
Jan 18, 2023	277.24	278.49	276.26	278.49	4,784	-3.92(-1.39%)
Jan 17, 2023	285.11	285.32	282.41	282.41	2,994	-8.56(-2.94%)
Jan 13, 2023	293.67	293.67	279.30	290.98	3,727	+2.92(+1.01%)
Jan 12, 2023	288.06	288.06	288.06	288.06	3,632	+1.76(+0.61%)
Jan 11, 2023	286.30	286.30	286.30	286.30	3,862	-3.73(-1.28%)
Jan 10, 2023	280.19	290.02	280.19	290.02	2,660	+8.86(+3.15%)
Jan 09, 2023	283.14	283.14	275.83	281.16	4,401	+0.59(+0.21%)
Jan 06, 2023	276.80	280.90	276.80	280.57	3,824	+7.60(+2.78%)
Jan 05, 2023	273.31	273.31	269.44	272.98	4,708	-2.30(-0.84%)
Jan 04, 2023	275.27	275.27	275.27	275.27	1,587	+1.30(+0.47%)
Jan 03, 2023	272.64	276.96	272.64	273.98	3,867	+2.67(+0.99%)
Dec 30, 2022	270.36	271.30	265.45	271.30	6,940	+0.46(+0.17%)
Dec 29, 2022	270.82	270.84	270.82	270.84	2,930	+8.55(+3.26%)
Dec 28, 2022	267.99	267.99	262.29	262.29	5,042	-4.37(-1.64%)
Dec 27, 2022	268.17	269.10	266.66	266.66	4,332	-3.65(-1.35%)
Dec 23, 2022	267.21	274.76	267.21	270.31	3,794	+0.70(+0.26%)
Dec 22, 2022	272.28	272.28	269.59	269.61	4,012	-5.84(-2.12%)
Dec 21, 2022	276.04	276.08	274.08	275.45	6,883	+3.37(+1.24%)
Dec 20, 2022	263.75	272.08	262.74	272.08	9,687	+5.13(+1.92%)
Dec 19, 2022	264.57	266.96	262.83	266.96	9,188	-2.11(-0.79%)
Dec 16, 2022	260.78	269.07	260.78	269.07	15,080	+2.50(+0.94%)
Dec 15, 2022	273.00	273.98	266.57	266.57	9,139	-11.43(-4.11%)
Dec 14, 2022	276.92	278.00	273.98	278.00	11,759	+0.62(+0.22%)
Dec 13, 2022	277.92	277.92	273.00	277.39	6,222	-0.49(-0.18%)
Dec 12, 2022	271.06	277.88	271.06	277.88	6,798	+2.72(+0.99%)
Dec 09, 2022	274.12	275.15	273.99	275.15	1,490	-2.79(-1.00%)
Dec 08, 2022	276.64	279.65	274.77	277.94	6,780	+3.97(+1.45%)
Dec 07, 2022	275.49	275.49	270.56	273.97	5,044	+2.05(+0.75%)
Dec 06, 2022	275.65	275.65	269.09	271.93	19,663	-5.42(-1.95%)
Dec 05, 2022	279.26	279.26	272.68	277.35	10,684	-5.02(-1.78%)
Dec 02, 2022	279.09	283.17	279.09	282.37	3,009	+0.51(+0.18%)
Dec 01, 2022	285.13	291.50	277.99	281.86	8,123	-5.31(-1.85%)
Nov 30, 2022	274.26	287.17	272.21	287.17	9,648	+14.91(+5.48%)
Nov 29, 2022	276.60	276.60	269.09	272.26	9,680	+3.57(+1.33%)
Nov 28, 2022	273.98	273.98	268.56	268.69	10,962	-12.14(-4.32%)
Nov 25, 2022	270.07	283.76	270.07	280.83	7,466	+11.84(+4.40%)
Nov 23, 2022	266.46	269.09	264.29	268.99	8,199	+4.48(+1.69%)
Nov 22, 2022	256.46	265.63	256.46	264.51	2,519	+10.09(+3.97%)
Nov 21, 2022	254.40	256.30	254.40	254.42	7,555	+0.35(+0.14%)
Nov 18, 2022	256.66	256.66	254.07	254.07	4,199	-0.66(-0.26%)
Nov 17, 2022	257.34	257.34	253.85	254.72	5,245	-7.13(-2.72%)
Nov 16, 2022	254.84	261.86	254.84	261.86	4,668	+9.40(+3.72%)
Nov 15, 2022	252.57	256.86	252.45	252.45	4,003	+4.69(+1.89%)
Nov 14, 2022	255.49	255.49	247.73	247.77	2,749	-7.43(-2.91%)
Nov 11, 2022	265.51	265.51	252.91	255.19	4,649	-6.26(-2.40%)
Nov 10, 2022	250.84	262.24	249.53	261.46	11,929	+16.49(+6.73%)
Nov 09, 2022	250.39	250.39	243.30	244.97	8,391	-2.10(-0.85%)
Nov 08, 2022	245.35	250.88	243.69	247.07	27,090	+3.42(+1.41%)
Nov 07, 2022	243.65	245.02	243.19	243.65	17,328	+0.74(+0.31%)
Nov 04, 2022	243.65	244.51	242.66	242.90	5,095	+0.43(+0.18%)
Nov 03, 2022	243.60	243.65	242.00	242.47	13,746	-0.10(-0.04%)
Nov 02, 2022	243.53	243.58	242.57	242.57	1,850	-1.08(-0.44%)
Nov 01, 2022	244.63	246.09	243.65	243.65	12,804	+1.71(+0.71%)
Oct 31, 2022	244.63	246.32	241.94	241.94	7,213	-1.01(-0.41%)
Oct 28, 2022	245.98	245.98	240.05	242.94	8,402	+0.67(+0.28%)
Oct 27, 2022	246.82	246.82	239.97	242.27	15,572	+0.93(+0.38%)
Oct 26, 2022	241.34	241.34	241.34	241.34	1,282	-0.73(-0.30%)
Oct 25, 2022	241.87	243.98	239.19	242.07	6,524	+0.97(+0.40%)
Oct 24, 2022	241.46	243.85	241.11	241.11	6,668	+0.98(+0.41%)
Oct 21, 2022	241.27	241.27	237.53	240.13	1,874	+2.95(+1.24%)
Oct 20, 2022	244.03	244.03	237.18	237.18	2,078	-4.14(-1.72%)
Oct 19, 2022	241.48	244.04	241.32	241.32	4,533	+0.01(+0.00%)
Oct 18, 2022	245.98	245.98	241.31	241.31	6,523	-2.71(-1.11%)
Oct 17, 2022	244.18	244.53	244.03	244.03	3,275	+3.27(+1.36%)
Oct 14, 2022	244.56	244.57	240.76	240.76	3,095	-3.27(-1.34%)
Oct 13, 2022	238.49	245.74	238.49	244.03	3,919	+0.01(+0.00%)
Oct 12, 2022	244.03	244.05	242.56	244.02	1,778	+0.43(+0.18%)
Oct 11, 2022	243.54	247.93	242.81	243.59	5,208	-0.44(-0.18%)
Oct 10, 2022	246.43	246.43	244.03	244.03	1,714	+0.01(+0.00%)
Oct 07, 2022	247.02	247.02	242.91	244.02	7,474	-1.79(-0.73%)
Oct 06, 2022	248.91	248.91	245.80	245.80	5,461	-3.11(-1.25%)
Oct 05, 2022	250.68	250.68	248.92	248.92	3,452	-1.81(-0.72%)
Oct 04, 2022	246.93	250.72	246.93	250.72	5,120	+4.06(+1.65%)
Oct 03, 2022	245.98	246.66	245.98	246.66	2,856	+1.55(+0.63%)
Sep 30, 2022	244.03	249.99	244.03	245.11	3,987	-3.06(-1.24%)
Sep 29, 2022	252.80	252.80	248.18	248.18	3,725	-5.96(-2.35%)
Sep 28, 2022	261.04	267.79	254.14	254.14	4,780	-1.80(-0.70%)
Sep 27, 2022	258.19	258.19	255.94	255.94	1,710	-3.71(-1.43%)
Sep 26, 2022	265.05	265.05	259.64	259.64	3,351	-6.72(-2.52%)
Sep 23, 2022	266.98	266.98	266.36	266.36	2,163	-5.96(-2.19%)
Sep 22, 2022	270.38	272.32	266.98	272.32	1,744	-2.16(-0.79%)
Sep 21, 2022	276.23	276.24	274.48	274.48	1,859	+3.99(+1.48%)
Sep 20, 2022	270.49	270.49	270.49	270.49	740	-5.71(-2.07%)
Sep 19, 2022	276.20	276.20	276.20	276.20	761	-0.10(-0.04%)
Sep 16, 2022	275.85	276.30	272.24	276.30	7,622	+0.16(+0.06%)
Sep 15, 2022	278.19	278.19	276.14	276.14	2,406	-3.81(-1.36%)
Sep 14, 2022	278.84	280.52	278.84	279.95	4,486	-0.83(-0.30%)
Sep 13, 2022	280.78	280.78	280.78	280.78	2,042	-9.12(-3.14%)
Sep 12, 2022	282.02	289.98	276.33	289.89	4,162	+8.87(+3.16%)
Sep 09, 2022	271.06	282.71	271.06	281.02	2,665	+3.92(+1.42%)
Sep 08, 2022	278.19	281.95	277.10	277.10	3,819	-2.91(-1.04%)
Sep 07, 2022	279.86	282.88	278.63	280.01	2,155	+1.70(+0.61%)
Sep 06, 2022	283.12	283.12	278.31	278.31	2,609	-10.82(-3.74%)
Sep 02, 2022	298.69	298.69	289.12	289.12	1,442	-1.21(-0.42%)

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.