Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.77	32.97	31.77	31.97	2,627	-0.16(-0.50%)
Feb 26, 2004	32.05	32.13	32.05	32.13	2,127	+0.24(+0.75%)
Feb 25, 2004	32.14	32.17	31.89	31.89	4,129	-0.08(-0.25%)
Feb 24, 2004	31.97	32.01	31.67	31.97	4,004	+0.20(+0.63%)
Feb 23, 2004	31.77	31.77	31.77	31.77	250	+0.18(+0.58%)
Feb 20, 2004	31.97	31.97	31.58	31.58	375	-0.78(-2.42%)
Feb 19, 2004	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Feb 18, 2004	32.77	32.81	32.37	32.37	1,251	-0.48(-1.46%)
Feb 17, 2004	33.27	33.27	32.85	32.85	625	-0.43(-1.30%)
Feb 13, 2004	33.49	33.58	33.28	33.28	1,376	-0.17(-0.50%)
Feb 12, 2004	33.45	33.45	33.45	33.45	125	-0.20(-0.59%)
Feb 11, 2004	33.85	33.85	33.65	33.65	375	-0.00(-0.00%)
Feb 10, 2004	33.97	33.97	33.65	33.65	750	-0.42(-1.22%)
Feb 09, 2004	34.06	34.06	34.06	34.06	375	-0.01(-0.02%)
Feb 06, 2004	34.07	34.07	34.07	34.07	125	-0.26(-0.77%)
Feb 05, 2004	34.47	34.49	34.33	34.33	875	-0.43(-1.24%)
Feb 04, 2004	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Feb 03, 2004	34.87	34.87	34.76	34.76	750	-0.10(-0.30%)
Feb 02, 2004	34.87	34.87	34.87	34.87	0	+0.00(+0.00%)
Jan 30, 2004	35.16	35.16	34.87	34.87	2,127	-0.14(-0.39%)
Jan 29, 2004	35.00	35.00	35.00	35.00	1,501	+0.06(+0.16%)
Jan 28, 2004	35.07	35.07	34.95	34.95	2,877	-0.10(-0.27%)
Jan 27, 2004	34.96	35.08	34.96	35.04	6,506	+0.04(+0.11%)
Jan 26, 2004	35.75	35.75	34.87	35.00	8,633	+0.08(+0.23%)
Jan 23, 2004	34.92	34.93	34.92	34.93	375	-0.81(-2.28%)
Jan 22, 2004	35.74	35.74	35.74	35.74	125	+0.75(+2.14%)
Jan 21, 2004	35.16	35.16	34.99	34.99	250	+0.19(+0.53%)
Jan 20, 2004	34.80	34.80	34.80	34.80	250	-0.56(-1.58%)
Jan 16, 2004	35.36	35.36	35.36	35.36	125	+0.20(+0.57%)
Jan 15, 2004	35.16	35.16	35.16	35.16	0	+0.00(+0.00%)
Jan 14, 2004	35.17	35.17	35.16	35.16	250	+0.40(+1.15%)
Jan 13, 2004	34.76	34.76	34.76	34.76	281	-0.58(-1.65%)
Jan 12, 2004	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
Jan 09, 2004	35.35	35.35	35.35	35.35	125	+0.50(+1.44%)
Jan 08, 2004	34.84	34.84	34.84	34.84	0	+0.00(+0.00%)
Jan 07, 2004	34.84	34.84	34.84	34.84	0	+0.00(+0.00%)
Jan 06, 2004	34.84	34.84	34.84	34.84	750	+0.08(+0.23%)
Jan 05, 2004	34.37	35.94	34.37	34.76	3,878	+1.57(+4.72%)
Dec 31, 2003	33.97	33.97	33.20	33.20	500	-1.97(-5.59%)
Dec 30, 2003	35.14	35.16	35.14	35.16	750	+0.00(+0.00%)
Dec 29, 2003	35.16	35.16	35.16	35.16	250	+2.00(+6.02%)
Dec 26, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Dec 24, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Dec 23, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Dec 22, 2003	33.19	33.19	33.17	33.17	500	-1.54(-4.44%)
Dec 19, 2003	34.71	34.71	34.71	34.71	250	+0.10(+0.30%)
Dec 18, 2003	34.61	34.61	34.61	34.61	0	+0.00(+0.00%)
Dec 17, 2003	34.76	34.76	34.53	34.61	500	-0.14(-0.41%)
Dec 16, 2003	34.75	34.75	34.75	34.75	125	+0.38(+1.12%)
Dec 15, 2003	34.36	34.37	34.36	34.37	250	+0.00(+0.00%)
Dec 12, 2003	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Dec 11, 2003	34.35	34.37	34.35	34.37	250	+1.44(+4.36%)
Dec 10, 2003	32.93	32.93	32.93	32.93	168	-1.04(-3.05%)
Dec 09, 2003	33.57	33.97	33.57	33.97	375	+0.76(+2.29%)
Dec 08, 2003	33.21	33.21	33.21	33.21	0	+0.00(+0.00%)
Dec 05, 2003	33.54	33.54	33.21	33.21	524	+0.04(+0.12%)
Dec 04, 2003	33.16	33.17	33.16	33.17	375	+0.00(+0.00%)
Dec 03, 2003	33.17	33.17	33.17	33.17	450	+0.34(+1.02%)
Dec 02, 2003	32.84	32.84	32.81	32.83	625	-0.25(-0.75%)

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.