Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Jan 30, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Jan 29, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Jan 28, 2008	25.57	25.57	25.57	25.57	250	-0.79(-3.00%)
Jan 25, 2008	25.57	26.37	25.57	26.37	625	+0.99(+3.91%)
Jan 24, 2008	23.98	25.37	23.98	25.37	2,252	+1.40(+5.83%)
Jan 23, 2008	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Jan 22, 2008	24.73	24.73	23.98	23.98	500	+0.28(+1.18%)
Jan 21, 2008	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Jan 18, 2008	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Jan 17, 2008	23.70	23.96	23.70	23.70	375	+1.28(+5.70%)
Jan 16, 2008	22.42	22.42	22.42	22.42	0	+0.00(+0.00%)
Jan 15, 2008	22.42	22.42	22.42	22.42	0	+0.00(+0.00%)
Jan 14, 2008	23.18	23.18	22.42	22.42	312	-0.76(-3.28%)
Jan 11, 2008	23.18	23.18	23.18	23.18	0	+0.00(+0.00%)
Jan 10, 2008	23.18	23.18	23.18	23.18	0	+0.00(+0.00%)
Jan 09, 2008	23.93	23.93	23.18	23.18	3,643	-0.75(-3.14%)
Jan 08, 2008	22.51	23.95	22.51	23.93	653	+0.50(+2.11%)
Jan 07, 2008	23.43	23.43	23.43	23.43	625	+0.00(+0.00%)
Jan 04, 2008	23.43	23.43	23.43	23.43	625	-0.26(-1.08%)
Jan 03, 2008	23.69	23.69	23.69	23.69	0	+0.00(+0.00%)
Jan 02, 2008	23.69	23.69	23.69	23.69	0	+0.00(+0.00%)
Jan 01, 2008	23.98	24.15	23.69	23.69	1,063	+0.00(+0.00%)
Dec 31, 2007	23.98	24.15	23.69	23.69	1,063	-0.89(-3.61%)
Dec 28, 2007	24.57	24.58	24.57	24.58	749	+0.60(+2.50%)
Dec 27, 2007	23.98	23.98	23.98	23.98	375	+0.00(+0.00%)
Dec 26, 2007	23.98	23.98	23.98	23.98	250	+0.00(+0.00%)
Dec 24, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Dec 21, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Dec 20, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Dec 19, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Dec 18, 2007	23.09	23.98	23.09	23.98	250	+0.40(+1.69%)
Dec 17, 2007	23.38	23.58	23.38	23.58	450	-1.52(-6.05%)
Dec 14, 2007	25.45	25.45	25.09	25.09	344	+1.50(+6.37%)
Dec 13, 2007	23.59	23.59	23.59	23.59	0	+0.00(+0.00%)
Dec 12, 2007	23.63	23.88	23.59	23.59	2,236	-1.61(-6.37%)
Dec 11, 2007	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Dec 10, 2007	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Dec 07, 2007	25.20	25.20	25.20	25.20	125	-0.32(-1.26%)
Dec 06, 2007	25.52	25.52	25.52	25.52	250	+0.70(+2.81%)
Dec 05, 2007	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Dec 04, 2007	24.82	24.82	24.82	24.82	290	+0.05(+0.19%)
Dec 03, 2007	24.77	24.77	24.77	24.77	0	+0.00(+0.00%)
Nov 30, 2007	24.81	24.81	24.77	24.77	750	-0.02(-0.10%)
Nov 29, 2007	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Nov 28, 2007	24.82	24.82	24.80	24.80	750	-0.78(-3.03%)
Nov 27, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Nov 26, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Nov 23, 2007	25.57	25.57	25.57	25.57	125	+0.70(+2.83%)
Nov 21, 2007	24.87	24.87	24.87	24.87	0	+0.00(+0.00%)
Nov 20, 2007	24.87	24.87	24.87	24.87	250	-0.70(-2.75%)
Nov 19, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Nov 16, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Nov 15, 2007	25.57	25.57	25.57	25.57	125	+0.00(+0.00%)
Nov 14, 2007	25.57	25.57	25.57	25.57	125	+0.22(+0.88%)
Nov 13, 2007	25.35	25.35	25.35	25.35	0	+0.00(+0.00%)
Nov 12, 2007	25.35	25.35	25.35	25.35	0	+0.00(+0.00%)
Nov 09, 2007	25.35	25.35	25.35	25.35	399	-0.42(-1.64%)
Nov 08, 2007	25.74	25.77	25.74	25.77	1,251	+0.58(+2.28%)
Nov 07, 2007	25.57	26.21	24.82	25.20	4,504	+1.16(+4.82%)
Nov 06, 2007	24.04	24.04	24.04	24.04	250	-0.63(-2.56%)
Nov 05, 2007	24.67	24.67	24.67	24.67	0	+0.00(+0.00%)
Nov 02, 2007	24.67	24.67	24.67	24.67	2,127	+0.04(+0.16%)

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.