Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	73.11	73.18	72.25	73.18	2,461	-0.63(-0.85%)
Jul 30, 2014	73.77	73.81	72.26	73.81	2,242	+0.73(+0.99%)
Jul 29, 2014	73.10	73.81	72.66	73.08	5,880	-0.39(-0.53%)
Jul 28, 2014	73.53	73.53	73.10	73.47	2,762	-0.09(-0.12%)
Jul 25, 2014	72.80	73.56	72.66	73.56	3,339	+0.01(+0.01%)
Jul 24, 2014	73.50	73.81	73.01	73.55	4,266	-0.11(-0.14%)
Jul 23, 2014	73.81	73.86	73.11	73.65	6,232	+0.02(+0.02%)
Jul 22, 2014	72.66	74.45	72.66	73.64	10,896	+1.09(+1.50%)
Jul 21, 2014	72.66	72.71	72.34	72.55	15,129	-0.12(-0.16%)
Jul 18, 2014	72.58	72.66	72.32	72.66	2,771	+0.07(+0.10%)
Jul 17, 2014	71.78	72.66	71.78	72.59	3,650	+0.82(+1.14%)
Jul 16, 2014	71.24	74.00	70.69	71.78	6,850	+0.60(+0.85%)
Jul 15, 2014	70.49	72.13	70.00	71.17	2,916	-0.20(-0.29%)
Jul 14, 2014	72.04	73.64	71.10	71.38	3,827	-0.07(-0.10%)
Jul 11, 2014	71.42	71.45	71.24	71.45	1,392	-0.67(-0.93%)
Jul 10, 2014	71.75	72.56	71.42	72.12	3,197	+1.77(+2.52%)
Jul 09, 2014	70.34	70.35	70.08	70.35	452	+0.17(+0.24%)
Jul 08, 2014	72.92	72.92	69.59	70.18	3,774	-0.91(-1.28%)
Jul 07, 2014	70.26	71.09	70.26	71.09	2,800	-0.36(-0.50%)
Jul 02, 2014	69.94	71.45	71.45	71.45	6,793	-1.13(-1.56%)
Jul 01, 2014	70.61	78.50	70.21	72.59	12,963	+2.46(+3.51%)
Jun 30, 2014	67.21	70.65	66.68	70.12	14,242	+2.96(+4.40%)
Jun 27, 2014	64.57	67.16	63.59	67.16	213,430	+2.34(+3.61%)
Jun 26, 2014	63.72	65.79	63.50	64.82	6,696	+0.72(+1.12%)
Jun 25, 2014	65.77	65.77	62.99	64.11	9,256	-0.09(-0.14%)
Jun 24, 2014	65.39	66.01	62.92	64.20	6,902	-1.19(-1.82%)
Jun 23, 2014	66.10	67.08	65.01	65.39	6,373	-0.74(-1.12%)
Jun 20, 2014	67.16	68.48	66.10	66.13	11,794	-0.28(-0.43%)
Jun 19, 2014	65.93	66.42	65.93	66.41	3,552	-0.35(-0.53%)
Jun 18, 2014	66.75	66.94	66.05	66.77	3,068	-0.77(-1.14%)
Jun 17, 2014	68.97	68.97	67.13	67.53	2,654	-1.21(-1.76%)
Jun 16, 2014	68.89	69.41	66.24	68.74	6,956	+0.35(+0.52%)
Jun 13, 2014	68.39	68.39	68.39	68.39	1,154	+0.50(+0.74%)
Jun 12, 2014	67.34	68.26	67.34	67.89	2,515	+0.55(+0.81%)
Jun 11, 2014	66.93	67.34	66.41	67.34	2,006	+0.72(+1.07%)
Jun 10, 2014	65.64	66.93	66.15	66.63	1,270	+1.19(+1.82%)
Jun 06, 2014	65.92	65.92	65.43	65.43	1,697	-0.49(-0.74%)
Jun 05, 2014	63.76	66.63	63.76	65.92	2,152	+0.59(+0.91%)
Jun 04, 2014	64.46	65.97	64.03	65.33	6,997	+0.88(+1.37%)
Jun 03, 2014	64.43	64.47	63.19	64.44	4,496	-0.04(-0.07%)
Jun 02, 2014	64.50	66.19	63.60	64.49	2,215	+0.20(+0.32%)
May 30, 2014	65.88	65.88	64.21	64.28	1,802	-1.07(-1.64%)
May 29, 2014	65.35	65.35	64.21	65.35	6,227	+0.98(+1.52%)
May 28, 2014	63.84	65.00	63.84	64.37	3,368	-1.20(-1.83%)
May 27, 2014	64.51	65.57	64.51	65.57	2,318	-0.43(-0.66%)
May 23, 2014	64.28	66.01	66.01	66.01	1,698	+1.18(+1.82%)
May 22, 2014	64.92	65.30	64.25	64.83	1,664	-0.08(-0.13%)
May 21, 2014	65.09	65.27	64.03	64.91	8,170	-0.27(-0.42%)
May 20, 2014	63.60	65.69	63.54	65.19	6,150	+1.33(+2.09%)
May 19, 2014	60.88	64.36	60.88	63.85	6,920	+1.33(+2.13%)
May 16, 2014	61.82	62.65	60.69	62.52	4,016	+0.92(+1.49%)
May 15, 2014	62.13	62.13	60.50	61.60	5,157	-0.27(-0.43%)
May 14, 2014	62.73	62.73	61.73	61.86	14,270	-1.55(-2.44%)
May 13, 2014	62.92	64.50	62.92	63.41	1,964	-0.43(-0.68%)
May 12, 2014	63.15	63.84	62.85	63.84	2,023	+1.46(+2.34%)
May 09, 2014	62.02	63.58	61.87	62.39	3,218	+0.32(+0.51%)
May 08, 2014	62.88	63.23	61.85	62.07	1,465	-0.80(-1.28%)
May 07, 2014	63.75	63.75	62.01	62.87	1,562	-0.72(-1.14%)
May 06, 2014	63.94	65.35	62.28	63.60	9,102	+1.16(+1.85%)
May 05, 2014	61.95	62.44	61.95	62.44	1,083	-0.93(-1.46%)
May 02, 2014	62.09	63.58	61.74	63.37	2,520	+1.19(+1.92%)

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.