Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	286.90	296.95	285.07	293.89	3,622	+3.53(+1.21%)
Apr 29, 2021	285.06	290.36	285.06	290.36	2,553	+6.66(+2.35%)
Apr 28, 2021	285.06	285.06	278.59	283.70	3,332	-1.14(-0.40%)
Apr 27, 2021	284.77	285.06	279.35	284.85	2,588	-1.89(-0.66%)
Apr 26, 2021	285.99	286.74	285.07	286.74	3,396	-1.36(-0.47%)
Apr 23, 2021	287.96	288.10	287.39	288.10	5,070	-0.32(-0.11%)
Apr 22, 2021	288.42	288.42	288.42	288.42	846	+2.38(+0.83%)
Apr 21, 2021	286.01	289.40	286.01	286.04	3,166	+1.95(+0.69%)
Apr 20, 2021	282.64	284.09	281.43	284.09	1,935	+1.59(+0.56%)
Apr 19, 2021	288.45	288.45	282.50	282.50	1,693	-4.88(-1.70%)
Apr 16, 2021	289.88	289.88	287.38	287.38	2,380	+0.54(+0.19%)
Apr 15, 2021	280.24	290.13	280.24	286.84	1,373	+9.17(+3.30%)
Apr 14, 2021	279.35	281.85	277.67	277.67	2,019	+3.61(+1.32%)
Apr 13, 2021	272.99	274.72	272.99	274.05	1,518	-1.92(-0.70%)
Apr 12, 2021	271.78	276.80	271.78	275.98	1,187	+0.58(+0.21%)
Apr 09, 2021	277.33	277.33	275.39	275.39	2,380	-2.21(-0.80%)
Apr 08, 2021	282.68	282.68	277.61	277.61	1,539	-0.58(-0.21%)
Apr 07, 2021	279.71	279.71	278.19	278.19	1,743	-0.71(-0.26%)
Apr 06, 2021	276.27	281.20	276.27	278.90	4,087	+0.74(+0.27%)
Apr 05, 2021	276.14	284.55	276.14	278.16	5,359	+2.74(+0.99%)
Apr 01, 2021	273.40	275.42	272.99	275.42	1,762	+1.69(+0.62%)
Mar 31, 2021	274.92	274.92	269.58	273.73	5,033	+2.23(+0.82%)
Mar 30, 2021	269.17	271.50	267.62	271.50	3,395	+2.73(+1.02%)
Mar 29, 2021	266.74	268.77	266.24	268.77	4,433	-0.85(-0.31%)
Mar 26, 2021	263.41	269.62	263.41	269.62	2,695	+6.27(+2.38%)
Mar 25, 2021	260.94	263.35	258.91	263.35	8,156	+6.56(+2.55%)
Mar 24, 2021	269.12	269.12	256.79	256.79	3,936	-4.19(-1.60%)
Mar 23, 2021	265.29	270.76	260.21	260.98	6,019	-5.92(-2.22%)
Mar 22, 2021	270.58	270.58	265.31	266.90	5,259	-6.20(-2.27%)
Mar 19, 2021	276.97	276.97	270.60	273.10	26,952	-0.47(-0.17%)
Mar 18, 2021	271.55	278.78	271.55	273.57	5,553	+1.39(+0.51%)
Mar 17, 2021	273.95	273.95	270.49	272.19	5,168	+0.15(+0.06%)
Mar 16, 2021	277.11	277.11	270.21	272.03	5,762	-5.09(-1.84%)
Mar 15, 2021	282.65	285.41	272.79	277.12	9,544	-7.16(-2.52%)
Mar 12, 2021	282.58	286.47	282.18	284.28	6,323	+4.84(+1.73%)
Mar 11, 2021	281.14	281.14	276.56	279.44	3,481	-1.91(-0.68%)
Mar 10, 2021	271.94	281.35	268.70	281.35	2,614	+9.90(+3.65%)
Mar 09, 2021	266.24	271.45	264.56	271.45	4,760	+1.83(+0.68%)
Mar 08, 2021	266.57	270.15	261.91	269.62	5,182	+7.84(+3.00%)
Mar 05, 2021	261.11	269.24	260.46	261.78	6,945	+4.57(+1.78%)
Mar 04, 2021	255.88	260.70	253.47	257.20	8,049	+4.32(+1.71%)
Mar 03, 2021	249.84	257.12	247.84	252.88	7,776	+5.93(+2.40%)
Mar 02, 2021	239.24	246.95	239.24	246.95	4,274	+5.11(+2.11%)
Mar 01, 2021	241.16	242.13	241.16	241.84	3,294	+8.03(+3.43%)
Feb 26, 2021	238.87	239.23	233.81	233.81	4,042	-5.35(-2.24%)
Feb 25, 2021	237.27	241.93	237.26	239.17	3,131	-0.13(-0.05%)
Feb 24, 2021	239.10	244.06	238.51	239.29	7,126	+3.32(+1.41%)
Feb 23, 2021	241.12	241.12	232.50	235.97	4,970	+0.38(+0.16%)
Feb 22, 2021	236.37	239.23	235.60	235.60	3,694	-0.74(-0.31%)
Feb 19, 2021	234.06	236.45	234.06	236.34	2,073	+3.54(+1.52%)
Feb 18, 2021	240.20	240.20	232.72	232.80	3,900	-6.18(-2.59%)
Feb 17, 2021	238.98	238.98	238.98	238.98	1,088	+3.32(+1.41%)
Feb 16, 2021	248.36	250.62	232.45	235.66	7,688	-7.22(-2.97%)
Feb 12, 2021	241.64	246.03	241.64	242.88	4,561	+4.26(+1.79%)
Feb 11, 2021	239.23	240.64	238.62	238.62	1,279	+3.22(+1.37%)
Feb 10, 2021	237.09	238.53	233.78	235.39	6,321	+1.94(+0.83%)
Feb 09, 2021	233.93	233.93	233.46	233.46	1,284	-0.47(-0.20%)
Feb 08, 2021	229.54	241.16	229.34	233.92	9,938	+5.98(+2.62%)
Feb 05, 2021	229.78	229.78	225.00	227.95	4,975	-2.59(-1.13%)
Feb 04, 2021	229.32	230.54	229.32	230.54	1,897	+8.42(+3.79%)
Feb 03, 2021	219.94	224.76	219.94	222.12	6,370	+2.13(+0.97%)
Feb 02, 2021	219.99	219.99	219.99	219.99	1,444	+1.97(+0.90%)

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.