Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	24.18	24.38	24.18	24.38	1,751	+0.40(+1.67%)
Apr 29, 2002	23.78	24.10	23.78	23.98	3,003	+0.29(+1.21%)
Apr 26, 2002	23.69	23.69	23.69	23.69	375	+0.08(+0.34%)
Apr 25, 2002	23.61	23.61	23.61	23.61	0	+0.00(+0.00%)
Apr 24, 2002	23.61	23.61	23.61	23.61	0	+0.00(+0.00%)
Apr 23, 2002	23.61	23.61	23.61	23.61	0	+0.00(+0.00%)
Apr 22, 2002	23.23	23.61	23.23	23.61	375	+0.03(+0.14%)
Apr 19, 2002	23.18	23.58	23.18	23.58	2,627	+0.40(+1.72%)
Apr 18, 2002	23.18	23.18	23.18	23.18	1,501	-0.20(-0.85%)
Apr 17, 2002	23.18	23.38	23.18	23.38	5,005	+0.20(+0.86%)
Apr 16, 2002	22.75	23.18	22.47	23.18	4,254	+0.72(+3.20%)
Apr 15, 2002	22.46	22.46	22.46	22.46	625	+0.00(+0.00%)
Apr 12, 2002	22.46	22.46	22.46	22.46	125	+0.00(+0.00%)
Apr 11, 2002	22.46	22.46	22.46	22.46	750	-0.20(-0.88%)
Apr 10, 2002	22.66	22.66	22.66	22.66	0	+0.00(+0.00%)
Apr 09, 2002	22.66	22.66	22.66	22.66	0	+0.00(+0.00%)
Apr 08, 2002	22.43	22.66	22.43	22.66	1,376	+0.28(+1.25%)
Apr 05, 2002	22.38	22.38	22.38	22.38	4,004	+0.00(+0.00%)
Apr 04, 2002	22.38	22.38	22.38	22.38	375	+0.80(+3.70%)
Apr 03, 2002	21.18	22.43	21.18	21.58	7,507	+0.40(+1.89%)
Apr 02, 2002	21.31	21.31	21.18	21.18	875	-0.49(-2.25%)
Apr 01, 2002	21.18	21.67	21.18	21.67	2,127	+0.49(+2.30%)
Mar 29, 2002	21.18	21.18	21.18	21.18	0	+0.00(+0.00%)
Mar 28, 2002	21.18	21.18	21.18	21.18	0	+0.00(+0.00%)
Mar 27, 2002	21.18	21.18	21.18	21.18	500	-0.08(-0.36%)
Mar 26, 2002	21.25	21.25	21.25	21.25	125	+0.28(+1.31%)
Mar 25, 2002	20.98	20.98	20.98	20.98	250	+0.20(+0.96%)
Mar 22, 2002	20.86	21.26	20.70	20.78	8,133	-0.08(-0.38%)
Mar 21, 2002	20.78	20.86	20.78	20.86	13,388	+0.08(+0.38%)
Mar 20, 2002	20.84	20.84	20.78	20.78	8,883	+0.24(+1.17%)
Mar 19, 2002	20.18	20.98	20.18	20.54	7,882	-0.04(-0.19%)
Mar 18, 2002	20.53	20.58	20.20	20.58	2,127	+0.04(+0.19%)
Mar 15, 2002	20.14	20.54	20.14	20.54	875	+0.40(+1.98%)
Mar 14, 2002	20.06	20.14	20.06	20.14	6,131	+0.00(+0.00%)
Mar 13, 2002	20.06	20.14	20.06	20.14	750	+0.15(+0.76%)
Mar 12, 2002	20.10	20.10	19.99	19.99	625	-0.11(-0.56%)
Mar 11, 2002	20.11	20.12	20.10	20.10	1,501	-0.36(-1.76%)
Mar 08, 2002	20.10	20.46	20.10	20.46	7,132	+0.36(+1.79%)
Mar 07, 2002	20.06	20.37	20.06	20.10	2,002	-0.04(-0.19%)
Mar 06, 2002	20.00	20.14	19.98	20.14	1,626	+0.00(+0.00%)
Mar 05, 2002	20.13	20.14	20.13	20.14	750	+0.16(+0.80%)
Mar 04, 2002	19.98	19.98	19.98	19.98	375	-0.16(-0.79%)
Mar 01, 2002	20.09	20.14	20.09	20.14	1,626	+0.16(+0.80%)
Feb 28, 2002	20.03	20.03	19.98	19.98	1,501	-0.14(-0.68%)
Feb 27, 2002	20.12	20.12	20.12	20.12	125	+0.14(+0.68%)
Feb 26, 2002	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Feb 25, 2002	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Feb 22, 2002	19.98	19.98	19.98	19.98	750	-0.15(-0.75%)
Feb 21, 2002	19.96	20.13	19.96	20.13	375	+0.08(+0.40%)
Feb 20, 2002	20.16	20.16	20.05	20.05	3,628	+0.07(+0.36%)
Feb 19, 2002	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Feb 18, 2002	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Feb 15, 2002	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Feb 14, 2002	20.17	20.17	19.98	19.98	1,876	-0.04(-0.20%)
Feb 13, 2002	20.02	20.02	20.02	20.02	0	+0.00(+0.00%)
Feb 12, 2002	19.94	20.10	19.94	20.02	1,126	+0.18(+0.93%)
Feb 11, 2002	19.84	19.84	19.84	19.84	125	-0.14(-0.72%)
Feb 08, 2002	19.98	19.98	19.98	19.98	250	+0.10(+0.52%)
Feb 07, 2002	19.90	19.98	19.88	19.88	1,876	-0.10(-0.52%)
Feb 06, 2002	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Feb 05, 2002	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Feb 04, 2002	19.99	19.99	19.58	19.98	3,378	-0.20(-0.99%)

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.