Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	166.43	168.43	166.41	168.43	3,742	+2.15(+1.29%)
Jun 29, 2017	164.61	168.31	164.61	166.28	13,208	+2.25(+1.37%)
Jun 28, 2017	165.72	165.72	163.41	164.03	3,536	-1.68(-1.01%)
Jun 27, 2017	165.71	165.71	165.71	165.71	632	+1.31(+0.79%)
Jun 26, 2017	161.94	164.40	161.94	164.40	1,489	-0.88(-0.53%)
Jun 23, 2017	163.98	165.28	163.98	165.28	9,086	+1.43(+0.87%)
Jun 22, 2017	162.57	163.85	162.57	163.85	1,171	+0.68(+0.41%)
Jun 21, 2017	164.71	164.78	163.18	163.18	1,978	-1.71(-1.04%)
Jun 20, 2017	164.40	164.89	163.86	164.89	3,650	+0.10(+0.06%)
Jun 19, 2017	165.02	165.02	163.31	164.79	1,700	+0.10(+0.06%)
Jun 16, 2017	163.86	165.72	163.86	164.69	9,331	-1.05(-0.63%)
Jun 15, 2017	164.23	165.73	164.23	165.73	1,233	+0.28(+0.17%)
Jun 14, 2017	162.85	165.46	162.85	165.46	1,546	+0.18(+0.11%)
Jun 13, 2017	165.35	165.75	165.28	165.28	1,768	-0.07(-0.04%)
Jun 12, 2017	166.16	168.97	165.35	165.35	4,430	-1.29(-0.77%)
Jun 09, 2017	164.99	166.64	164.97	166.64	3,101	+1.63(+0.99%)
Jun 08, 2017	165.01	165.01	165.01	165.01	834	+1.52(+0.93%)
Jun 07, 2017	162.05	164.99	162.02	163.49	1,491	+0.28(+0.17%)
Jun 06, 2017	163.22	163.22	163.22	163.22	795	+0.96(+0.59%)
Jun 05, 2017	162.38	163.47	162.25	162.25	3,165	-2.23(-1.36%)
Jun 02, 2017	161.36	164.78	161.36	164.48	2,742	+1.59(+0.98%)
Jun 01, 2017	162.03	162.89	162.03	162.89	1,849	+1.44(+0.89%)
May 31, 2017	162.02	162.02	161.45	161.45	2,139	-1.07(-0.66%)
May 30, 2017	164.57	164.57	161.47	162.52	1,777	-2.04(-1.24%)
May 26, 2017	165.07	165.45	163.32	164.56	1,932	+1.80(+1.10%)
May 25, 2017	165.52	165.52	162.76	162.76	2,136	-2.57(-1.56%)
May 24, 2017	162.69	165.34	162.69	165.34	1,493	+4.37(+2.72%)
May 23, 2017	162.95	163.74	160.96	160.96	2,603	-2.90(-1.77%)
May 22, 2017	163.86	163.86	163.86	163.86	514	+2.04(+1.26%)
May 19, 2017	164.52	166.70	160.44	161.83	4,571	-3.89(-2.35%)
May 18, 2017	163.17	166.56	162.47	165.72	2,845	+3.00(+1.84%)
May 17, 2017	163.17	168.57	160.91	162.72	2,360	-3.14(-1.89%)
May 16, 2017	171.07	171.07	165.07	165.85	2,873	-0.16(-0.09%)
May 15, 2017	169.88	169.88	159.81	166.01	1,377	+3.43(+2.11%)
May 12, 2017	161.09	162.58	159.83	162.58	946	+1.39(+0.86%)
May 11, 2017	164.10	164.10	161.15	161.19	1,623	-5.80(-3.47%)
May 10, 2017	167.58	167.58	166.78	166.98	1,217	-3.02(-1.78%)
May 09, 2017	170.00	170.00	170.00	170.00	871	-0.15(-0.09%)
May 08, 2017	170.39	170.39	167.09	170.15	2,393	+2.95(+1.77%)
May 05, 2017	166.63	168.73	165.87	167.20	2,262	+1.81(+1.10%)
May 04, 2017	162.42	166.63	160.64	165.38	7,453	+2.94(+1.81%)
May 03, 2017	161.83	162.44	161.83	162.44	2,171	+0.41(+0.25%)
May 02, 2017	164.34	164.34	162.03	162.03	986	-1.65(-1.01%)
May 01, 2017	163.87	164.14	161.79	163.68	5,354	-2.49(-1.50%)
Apr 28, 2017	166.64	168.01	165.98	166.17	2,675	+1.28(+0.78%)
Apr 27, 2017	171.95	171.95	164.07	164.89	6,093	-5.63(-3.30%)
Apr 26, 2017	169.14	172.16	169.13	170.52	5,404	+1.37(+0.81%)
Apr 25, 2017	161.94	169.98	159.74	169.15	3,962	+1.91(+1.14%)
Apr 24, 2017	161.98	167.33	160.17	167.24	5,722	+6.86(+4.28%)
Apr 21, 2017	161.85	161.85	159.52	160.38	2,915	-1.39(-0.86%)
Apr 20, 2017	159.70	161.77	158.86	161.77	3,348	+3.37(+2.13%)
Apr 19, 2017	159.07	160.62	156.92	158.40	10,855	+0.07(+0.05%)
Apr 18, 2017	157.37	160.48	156.57	158.33	2,392	-0.86(-0.54%)
Apr 17, 2017	157.49	160.62	156.88	159.19	3,642	+1.22(+0.77%)
Apr 13, 2017	155.53	161.32	155.53	157.97	18,768	+1.45(+0.93%)
Apr 12, 2017	160.54	160.54	154.10	156.51	9,929	-0.22(-0.14%)
Apr 11, 2017	158.40	160.28	156.42	156.74	12,101	-3.24(-2.03%)
Apr 10, 2017	158.40	159.97	158.40	159.97	1,433	+0.18(+0.11%)
Apr 07, 2017	159.24	160.81	159.24	159.80	1,809	+0.56(+0.35%)
Apr 06, 2017	158.49	160.96	158.03	159.24	3,995	-0.81(-0.51%)
Apr 05, 2017	161.71	166.32	160.05	160.05	4,816	-2.40(-1.48%)
Apr 04, 2017	161.75	162.54	159.90	162.45	3,040	-0.66(-0.41%)

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.