Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	195.09	206.33	193.93	199.26	10,192	+4.37(+2.24%)
Jan 30, 2020	190.33	196.04	187.47	194.90	8,336	+0.95(+0.49%)
Jan 29, 2020	194.13	194.13	193.94	193.94	2,668	-0.60(-0.31%)
Jan 28, 2020	192.37	194.54	191.75	194.54	9,109	+3.07(+1.61%)
Jan 27, 2020	191.47	191.47	191.47	191.47	1,253	-2.47(-1.28%)
Jan 24, 2020	194.61	196.31	193.17	193.94	5,254	-0.67(-0.34%)
Jan 23, 2020	195.08	197.70	194.61	194.61	876	-0.86(-0.44%)
Jan 22, 2020	196.86	196.89	193.62	195.47	5,823	-0.57(-0.29%)
Jan 21, 2020	200.28	200.28	196.04	196.04	3,652	-2.96(-1.49%)
Jan 17, 2020	197.56	200.79	192.76	199.00	6,304	+2.95(+1.50%)
Jan 16, 2020	200.49	203.38	195.09	196.05	8,175	-3.80(-1.90%)
Jan 15, 2020	202.19	202.24	197.27	199.84	3,463	-1.52(-0.76%)
Jan 14, 2020	202.17	204.01	201.37	201.37	5,719	-0.81(-0.40%)
Jan 13, 2020	199.15	205.55	199.15	202.18	10,072	+3.07(+1.54%)
Jan 10, 2020	198.76	200.79	197.43	199.10	9,457	-1.03(-0.51%)
Jan 09, 2020	195.64	200.13	195.64	200.13	4,165	+1.43(+0.72%)
Jan 08, 2020	195.75	198.70	195.75	198.70	4,265	+3.32(+1.70%)
Jan 07, 2020	195.59	198.16	193.29	195.38	3,032	-0.85(-0.43%)
Jan 06, 2020	192.94	199.45	192.92	196.23	9,536	+1.99(+1.02%)
Jan 03, 2020	193.35	194.99	190.39	194.24	4,623	+1.08(+0.56%)
Jan 02, 2020	198.68	200.28	191.12	193.16	8,682	-5.88(-2.95%)
Dec 31, 2019	198.24	199.15	197.47	199.04	2,534	-2.26(-1.12%)
Dec 30, 2019	196.96	201.31	196.96	201.31	2,895	+2.55(+1.28%)
Dec 27, 2019	196.65	198.81	195.08	198.76	2,006	+0.60(+0.30%)
Dec 26, 2019	197.79	200.19	195.07	198.16	5,971	+0.46(+0.23%)
Dec 24, 2019	196.59	197.71	195.07	197.71	1,478	+1.50(+0.77%)
Dec 23, 2019	192.48	198.59	192.48	196.20	5,735	+3.21(+1.66%)
Dec 20, 2019	191.44	192.99	191.19	192.99	6,864	+2.23(+1.17%)
Dec 19, 2019	188.84	192.69	188.84	190.77	1,847	+2.42(+1.29%)
Dec 18, 2019	190.69	190.69	188.34	188.34	2,077	-2.68(-1.40%)
Dec 17, 2019	190.28	191.02	190.28	191.02	1,958	+2.10(+1.11%)
Dec 16, 2019	190.81	190.85	188.92	188.92	1,502	+1.43(+0.76%)
Dec 13, 2019	187.49	187.49	187.49	187.49	739	+1.04(+0.56%)
Dec 12, 2019	181.81	186.81	181.12	186.45	8,160	+5.12(+2.82%)
Dec 11, 2019	173.58	181.33	173.58	181.33	19,174	+5.33(+3.03%)
Dec 10, 2019	177.60	177.60	174.00	176.00	4,782	-1.61(-0.91%)
Dec 09, 2019	177.60	177.60	177.60	177.60	515	-1.93(-1.08%)
Dec 06, 2019	178.70	179.92	178.70	179.54	4,646	+0.50(+0.28%)
Dec 05, 2019	181.29	181.29	178.49	179.03	2,057	-1.83(-1.01%)
Dec 04, 2019	182.72	182.72	180.03	180.86	1,823	+0.23(+0.13%)
Dec 03, 2019	180.72	180.72	179.99	180.63	2,241	-1.18(-0.65%)
Dec 02, 2019	181.81	181.81	181.34	181.81	2,157	+0.23(+0.13%)
Nov 29, 2019	181.58	181.58	181.58	181.58	105	-0.23(-0.13%)
Nov 27, 2019	181.38	181.81	181.38	181.81	1,056	+0.36(+0.20%)
Nov 26, 2019	187.17	187.17	180.61	181.45	11,178	-4.62(-2.48%)
Nov 25, 2019	182.66	187.68	181.19	186.07	14,504	+3.41(+1.87%)
Nov 22, 2019	181.96	183.27	181.07	182.66	5,491	+0.84(+0.46%)
Nov 21, 2019	180.77	181.82	179.73	181.82	4,416	+1.10(+0.61%)
Nov 20, 2019	178.98	181.82	178.98	180.72	7,982	-0.85(-0.47%)
Nov 19, 2019	180.93	181.57	180.93	181.57	5,861	+0.76(+0.42%)
Nov 18, 2019	180.39	183.47	178.99	180.81	5,560	+0.51(+0.28%)
Nov 15, 2019	177.38	180.30	177.07	180.30	3,379	+2.26(+1.27%)
Nov 14, 2019	176.52	178.04	176.52	178.04	3,144	+0.42(+0.23%)
Nov 13, 2019	177.55	178.01	174.37	177.62	8,107	+0.03(+0.02%)
Nov 12, 2019	177.60	177.60	177.60	177.60	639	+0.05(+0.03%)
Nov 11, 2019		177.55	177.55	177.55	307	+0.00(+0.00%)
Nov 08, 2019	178.45	178.97	177.55	177.55	2,217	-0.81(-0.45%)
Nov 07, 2019	182.75	183.23	178.35	178.35	2,586	-1.24(-0.69%)
Nov 06, 2019	178.62	179.59	177.83	179.59	1,189	-0.76(-0.42%)
Nov 05, 2019	179.26	181.90	179.26	180.35	3,092	-0.61(-0.33%)
Nov 04, 2019	180.06	181.78	180.06	180.96	4,439	-0.81(-0.44%)

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.