Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.