Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Nov 26, 2003	33.17	33.17	33.17	33.17	250	-0.00(-0.00%)
Nov 25, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Nov 24, 2003	33.17	33.17	33.17	33.17	125	+0.12(+0.36%)
Nov 21, 2003	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Nov 20, 2003	32.57	33.05	32.57	33.05	475	+0.39(+1.20%)
Nov 19, 2003	32.66	32.66	32.66	32.66	0	+0.00(+0.00%)
Nov 18, 2003	33.17	33.17	32.66	32.66	2,576	-0.13(-0.40%)
Nov 17, 2003	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Nov 14, 2003	32.97	32.97	32.79	32.79	1,876	+0.38(+1.17%)
Nov 13, 2003	32.41	32.41	32.41	32.41	875	-0.76(-2.29%)
Nov 12, 2003	33.17	33.17	33.17	33.17	290	+0.75(+2.32%)
Nov 11, 2003	32.42	32.42	32.42	32.42	500	-0.29(-0.90%)
Nov 10, 2003	32.71	32.71	32.71	32.71	0	+0.00(+0.00%)
Nov 07, 2003	32.71	32.71	32.71	32.71	0	+0.00(+0.00%)
Nov 06, 2003	32.36	33.01	32.25	32.71	10,490	+0.18(+0.56%)
Nov 05, 2003	32.77	32.77	32.25	32.53	1,126	-0.30(-0.93%)
Nov 04, 2003	32.77	33.33	32.17	32.83	2,214	-0.50(-1.49%)
Nov 03, 2003	33.37	33.37	33.33	33.33	1,031	-0.44(-1.30%)
Oct 31, 2003	32.77	33.85	32.77	33.77	2,877	+1.40(+4.32%)
Oct 30, 2003	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Oct 29, 2003	31.97	32.37	31.95	32.37	1,346	+0.80(+2.53%)
Oct 28, 2003	30.37	31.57	30.37	31.57	1,251	+1.20(+3.95%)
Oct 27, 2003	30.37	30.37	30.37	30.37	125	+0.09(+0.29%)
Oct 24, 2003	30.28	30.28	30.28	30.28	125	+0.00(+0.00%)
Oct 23, 2003	29.57	30.28	28.77	30.28	1,751	+1.11(+3.81%)
Oct 22, 2003	28.77	29.17	28.77	29.17	250	-1.11(-3.67%)
Oct 21, 2003	28.77	30.28	28.77	30.28	250	+1.65(+5.78%)
Oct 20, 2003	28.63	28.73	28.63	28.63	1,001	-1.52(-5.04%)
Oct 17, 2003	28.64	30.15	28.63	30.15	1,251	+0.62(+2.08%)
Oct 16, 2003	29.53	29.53	29.53	29.53	0	+0.00(+0.00%)
Oct 15, 2003	29.57	29.57	29.53	29.53	250	-0.04(-0.13%)
Oct 14, 2003	29.57	29.58	29.57	29.57	2,002	-0.40(-1.33%)
Oct 13, 2003	29.97	29.97	29.97	29.97	250	+0.00(+0.00%)
Oct 10, 2003	29.97	29.97	29.97	29.97	125	+0.08(+0.27%)
Oct 09, 2003	29.89	29.89	29.89	29.89	125	+0.32(+1.08%)
Oct 08, 2003	29.57	29.57	29.57	29.57	0	+0.00(+0.00%)
Oct 07, 2003	29.57	29.57	29.57	29.57	125	+0.00(+0.00%)
Oct 06, 2003	29.57	29.57	29.57	29.57	250	-0.01(-0.03%)
Oct 03, 2003	29.58	29.58	29.58	29.58	375	-0.58(-1.93%)
Oct 02, 2003	29.57	30.16	29.57	30.16	250	-0.21(-0.68%)
Oct 01, 2003	30.11	30.37	30.11	30.37	500	+0.80(+2.70%)
Sep 30, 2003	29.57	29.57	29.57	29.57	0	+0.00(+0.00%)
Sep 29, 2003	29.57	29.57	29.57	29.57	250	-0.20(-0.67%)
Sep 26, 2003	30.17	30.17	29.77	29.77	1,376	-0.80(-2.61%)
Sep 25, 2003	30.57	30.57	30.57	30.57	1,126	-0.50(-1.60%)
Sep 24, 2003	31.06	31.06	31.06	31.06	125	+0.34(+1.09%)
Sep 23, 2003	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Sep 22, 2003	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Sep 19, 2003	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Sep 18, 2003	30.73	30.73	30.73	30.73	125	+0.36(+1.18%)
Sep 17, 2003	30.37	30.37	30.37	30.37	1,251	-0.40(-1.30%)
Sep 16, 2003	30.77	30.77	30.77	30.77	0	+0.00(+0.00%)
Sep 15, 2003	30.77	30.77	30.77	30.77	125	+0.00(+0.00%)
Sep 12, 2003	31.34	31.43	30.53	30.77	4,254	-0.79(-2.51%)
Sep 11, 2003	31.56	31.56	31.56	31.56	0	+0.00(+0.00%)
Sep 10, 2003	31.56	31.56	31.56	31.56	0	+0.00(+0.00%)
Sep 09, 2003	31.81	31.81	31.45	31.56	10,885	-0.17(-0.53%)
Sep 08, 2003	31.73	31.73	31.73	31.73	250	-0.24(-0.75%)
Sep 05, 2003	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Sep 04, 2003	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Sep 03, 2003	31.97	31.97	31.97	31.97	500	-0.04(-0.12%)

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.