Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	206.10	208.17	206.10	208.17	3,308	+0.40(+0.19%)
Nov 29, 2018	206.10	215.46	203.47	207.76	7,973	-0.22(-0.10%)
Nov 28, 2018	200.95	207.98	197.91	207.98	4,431	+7.50(+3.74%)
Nov 27, 2018		200.48	200.48	200.48	354	+0.00(+0.00%)
Nov 26, 2018	196.85	200.48	196.74	200.48	3,474	+2.16(+1.09%)
Nov 23, 2018	195.51	198.33	192.99	198.33	533	+2.53(+1.29%)
Nov 21, 2018		195.80	195.80	195.80	0	-0.50(-0.25%)
Nov 20, 2018	197.64	198.61	193.69	196.30	2,396	-2.95(-1.48%)
Nov 19, 2018	194.23	199.55	192.24	199.25	3,978	+1.57(+0.80%)
Nov 16, 2018	192.81	197.91	190.91	197.67	11,101	+6.37(+3.33%)
Nov 15, 2018	191.30	191.30	191.30	191.30	489	+1.12(+0.59%)
Nov 14, 2018	190.18	190.18	190.18	190.18	836	+0.61(+0.32%)
Nov 13, 2018	189.72	192.74	188.87	189.57	1,739	-0.42(-0.22%)
Nov 12, 2018	189.99	189.99	189.99	189.99	916	+1.62(+0.86%)
Nov 09, 2018	194.10	194.10	188.37	188.37	1,174	-7.13(-3.65%)
Nov 08, 2018		195.50	195.50	195.50	290	+0.00(+0.00%)
Nov 07, 2018	195.50	195.50	195.50	195.50	634	+2.14(+1.10%)
Nov 06, 2018	193.36	193.36	193.36	193.36	762	+0.00(+0.00%)
Nov 05, 2018	192.07	193.36	192.07	193.36	1,206	+0.75(+0.39%)
Nov 02, 2018	191.24	192.99	191.24	192.62	1,174	-2.99(-1.53%)
Nov 01, 2018	193.13	195.60	193.13	195.60	2,456	+4.86(+2.55%)
Oct 31, 2018	189.57	191.60	189.57	190.74	1,761	-2.34(-1.21%)
Oct 30, 2018	193.08	193.08	193.08	193.08	422	+0.56(+0.29%)
Oct 29, 2018	198.57	198.57	189.29	192.52	612	+1.59(+0.83%)
Oct 26, 2018	190.93	190.93	190.93	190.93	640	+1.54(+0.81%)
Oct 25, 2018	188.70	190.27	188.70	189.39	2,278	-0.41(-0.22%)
Oct 24, 2018	191.84	191.84	189.80	189.80	1,291	-7.31(-3.71%)
Oct 23, 2018	187.84	197.11	187.84	197.11	498	+8.34(+4.42%)
Oct 22, 2018	194.12	194.12	188.77	188.77	1,928	-6.32(-3.24%)
Oct 19, 2018	195.20	200.82	194.97	195.10	1,494	-2.29(-1.16%)
Oct 18, 2018	197.72	197.72	197.38	197.38	1,408	-0.76(-0.38%)
Oct 17, 2018	197.69	198.14	197.69	198.14	1,732	+0.38(+0.19%)
Oct 16, 2018	197.69	198.00	196.18	197.76	1,609	-0.29(-0.15%)
Oct 15, 2018	199.64	199.75	195.94	198.05	3,236	-1.55(-0.77%)
Oct 12, 2018	202.59	204.22	199.59	199.59	3,735	-2.49(-1.23%)
Oct 11, 2018	202.83	203.12	202.05	202.09	3,122	-0.51(-0.25%)
Oct 10, 2018	203.62	203.62	202.60	202.60	2,305	-0.85(-0.42%)
Oct 09, 2018	203.45	203.45	203.45	203.45	1,258	-0.78(-0.38%)
Oct 08, 2018	204.40	204.47	204.23	204.23	1,354	-0.01(-0.00%)
Oct 05, 2018	204.24	204.24	204.24	204.24	426	+0.30(+0.15%)
Oct 04, 2018	203.94	203.94	203.94	203.94	673	-0.65(-0.32%)
Oct 03, 2018	203.33	204.59	203.33	204.59	500	+0.51(+0.25%)
Oct 02, 2018	204.84	205.07	204.08	204.08	1,367	-1.27(-0.62%)
Oct 01, 2018	205.76	205.76	205.35	205.35	933	-0.23(-0.11%)
Sep 28, 2018	203.89	206.23	203.89	205.59	3,100	-0.18(-0.09%)
Sep 27, 2018		205.76	205.76	205.76	264	+0.00(+0.00%)
Sep 26, 2018	205.76	205.76	205.76	205.76	1,158	+1.77(+0.87%)
Sep 25, 2018	202.96	204.00	202.96	204.00	716	+0.57(+0.28%)
Sep 24, 2018	203.43	203.43	203.43	203.43	677	-0.40(-0.20%)
Sep 21, 2018	202.49	203.83	202.49	203.83	4,169	+0.88(+0.43%)
Sep 20, 2018	202.73	202.96	202.49	202.95	2,286	+0.31(+0.15%)
Sep 19, 2018	203.44	203.44	202.64	202.64	1,504	-1.25(-0.61%)
Sep 18, 2018	203.89	203.89	203.89	203.89	984	-1.39(-0.68%)
Sep 17, 2018	205.03	205.30	204.03	205.29	1,291	+0.62(+0.30%)
Sep 14, 2018	203.89	207.42	203.89	204.67	1,069	-0.23(-0.11%)
Sep 13, 2018		204.90	204.90	204.90	445	+0.00(+0.00%)
Sep 12, 2018	204.26	204.90	204.26	204.90	855	+0.07(+0.04%)
Sep 11, 2018	204.83	204.83	204.83	204.83	425	+0.00(+0.00%)
Sep 10, 2018	203.89	205.22	203.89	204.83	887	+0.94(+0.46%)
Sep 07, 2018	203.89	203.89	203.66	203.89	1,176	-1.87(-0.91%)
Sep 06, 2018	206.70	206.70	202.96	205.76	1,685	+0.01(+0.00%)
Sep 05, 2018	205.76	205.76	205.75	205.75	1,414	+1.44(+0.70%)

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.