Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	265.53	278.61	265.53	276.42	13,415	-1.20(-0.43%)
Jun 29, 2022	271.53	277.62	271.53	277.62	5,407	+5.18(+1.90%)
Jun 28, 2022	273.73	273.73	272.44	272.44	4,394	+2.32(+0.86%)
Jun 27, 2022	270.12	270.12	270.12	270.12	2,143	-4.53(-1.65%)
Jun 24, 2022	268.86	274.65	263.50	274.65	13,510	+5.80(+2.16%)
Jun 23, 2022	266.43	268.86	266.43	268.86	2,220	+0.57(+0.21%)
Jun 22, 2022	275.22	275.22	267.89	268.28	2,667	-8.61(-3.11%)
Jun 21, 2022	271.87	276.96	268.49	276.89	3,158	+8.04(+2.99%)
Jun 17, 2022	274.86	277.99	268.86	268.86	9,327	-4.86(-1.78%)
Jun 16, 2022	275.19	275.19	270.80	273.72	3,127	-5.17(-1.85%)
Jun 15, 2022	275.17	283.47	275.17	278.89	2,966	+0.59(+0.21%)
Jun 14, 2022	272.96	278.88	271.21	278.30	8,527	+1.39(+0.50%)
Jun 13, 2022	269.11	276.91	263.50	276.91	7,048	+2.61(+0.95%)
Jun 10, 2022	294.20	294.20	269.84	274.30	13,602	-27.48(-9.11%)
Jun 09, 2022	302.29	302.29	301.78	301.78	1,769	-6.87(-2.23%)
Jun 08, 2022	307.82	308.65	307.82	308.65	1,895	+0.81(+0.26%)
Jun 07, 2022	310.01	310.01	307.84	307.84	2,409	-2.88(-0.93%)
Jun 06, 2022	311.72	311.72	308.80	310.72	2,387	-5.51(-1.74%)
Jun 03, 2022	316.24	316.24	316.24	316.24	1,450	+0.87(+0.27%)
Jun 02, 2022	315.37	315.37	315.37	315.37	2,007	+5.70(+1.84%)
Jun 01, 2022	311.72	311.72	309.67	309.67	1,438	-4.77(-1.52%)
May 31, 2022	315.61	315.61	314.44	314.44	3,918	-2.58(-0.81%)
May 27, 2022	307.82	317.02	307.82	317.02	2,817	+13.38(+4.41%)
May 26, 2022	302.30	304.67	302.30	303.64	3,016	+7.27(+2.45%)
May 25, 2022	291.24	297.11	291.24	296.37	3,319	-0.63(-0.21%)
May 24, 2022	296.82	298.44	293.80	297.01	4,121	-0.52(-0.17%)
May 23, 2022	294.17	297.52	294.17	297.52	1,425	+3.43(+1.17%)
May 20, 2022	293.03	296.13	292.22	294.10	2,439	+3.76(+1.30%)
May 19, 2022	298.05	299.05	290.33	290.33	4,493	-6.32(-2.13%)
May 18, 2022	303.92	303.92	293.91	296.66	2,554	-8.24(-2.70%)
May 17, 2022	304.25	304.90	304.25	304.90	1,925	+1.94(+0.64%)
May 16, 2022	302.96	302.96	302.96	302.96	1,756	-4.05(-1.32%)
May 13, 2022	309.77	311.72	306.56	307.01	4,344	-0.39(-0.13%)
May 12, 2022	307.40	307.40	307.40	307.40	2,121	+9.76(+3.28%)
May 11, 2022	309.95	309.95	297.64	297.64	1,867	-2.82(-0.94%)
May 10, 2022	294.32	300.78	294.32	300.46	5,037	+7.89(+2.70%)
May 09, 2022	289.32	296.46	289.32	292.57	3,152	-14.14(-4.61%)
May 06, 2022	306.97	306.97	305.33	306.72	1,909	-1.69(-0.55%)
May 05, 2022	308.03	308.40	308.03	308.40	3,358	-4.87(-1.55%)
May 04, 2022	313.27	313.27	313.27	313.27	1,682	+0.39(+0.12%)
May 03, 2022	311.72	313.00	311.72	312.88	2,416	+5.06(+1.65%)
May 02, 2022	315.60	316.60	305.44	307.82	4,274	-6.89(-2.19%)
Apr 29, 2022	317.02	317.14	314.71	314.71	7,469	-5.27(-1.65%)
Apr 28, 2022	320.54	320.73	317.99	319.98	2,920	+3.69(+1.17%)
Apr 27, 2022	322.26	322.39	314.21	316.28	3,680	-5.22(-1.62%)
Apr 26, 2022	331.43	331.43	320.90	321.50	3,297	-9.94(-3.00%)
Apr 25, 2022	330.37	331.44	329.65	331.44	3,621	-0.15(-0.05%)
Apr 22, 2022	330.86	331.60	330.73	331.60	2,677	-0.10(-0.03%)
Apr 21, 2022	331.69	331.69	331.69	331.69	1,953	-3.32(-0.99%)
Apr 20, 2022	337.44	337.44	335.02	335.02	2,970	-1.15(-0.34%)
Apr 19, 2022	337.43	338.17	335.31	336.17	2,394	+2.09(+0.63%)
Apr 18, 2022	331.59	334.08	331.59	334.08	1,894	+1.63(+0.49%)
Apr 14, 2022	331.13	333.38	330.38	332.44	4,046	+0.87(+0.26%)
Apr 13, 2022	328.92	332.42	328.92	331.58	2,953	+0.71(+0.21%)
Apr 12, 2022	326.16	334.76	326.16	330.87	2,749	-2.94(-0.88%)
Apr 11, 2022	329.61	334.43	328.19	333.81	9,351	+0.67(+0.20%)
Apr 08, 2022	332.17	335.30	332.17	333.13	4,335	+5.65(+1.73%)
Apr 07, 2022	325.28	329.74	325.28	327.48	2,586	+3.42(+1.06%)
Apr 06, 2022	324.21	324.79	321.69	324.06	4,800	+1.97(+0.61%)
Apr 05, 2022	330.88	330.88	322.09	322.09	7,448	-8.84(-2.67%)
Apr 04, 2022	337.48	337.48	330.93	330.93	4,420	-7.43(-2.20%)

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.