Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	173.00	176.37	172.99	173.84	19,346	+0.67(+0.39%)
Mar 27, 2024	168.55	173.17	166.71	173.17	11,088	+7.05(+4.25%)
Mar 26, 2024	166.98	168.01	166.12	166.12	6,953	-1.28(-0.77%)
Mar 25, 2024	170.84	170.84	166.41	167.40	5,995	+1.03(+0.62%)
Mar 22, 2024	163.19	169.56	163.19	166.38	12,594	-4.10(-2.41%)
Mar 21, 2024	173.38	173.76	169.39	170.48	12,559	-1.02(-0.59%)
Mar 20, 2024	161.44	173.19	161.44	171.50	21,538	+8.45(+5.18%)
Mar 19, 2024	163.25	164.49	162.89	163.05	12,794	+0.18(+0.11%)
Mar 18, 2024	165.41	166.43	161.92	162.87	23,500	-1.89(-1.15%)
Mar 15, 2024	161.07	169.52	161.07	164.76	20,587	+1.84(+1.13%)
Mar 14, 2024	163.12	164.31	160.29	162.92	24,505	-1.26(-0.77%)
Mar 13, 2024	165.52	166.39	163.41	164.18	10,275	-2.94(-1.76%)
Mar 12, 2024	168.90	168.90	164.37	167.12	15,805	-0.54(-0.32%)
Mar 11, 2024	172.88	174.25	167.54	167.66	15,314	-4.72(-2.74%)
Mar 08, 2024	174.88	174.88	172.28	172.38	4,976	+0.01(+0.01%)
Mar 07, 2024	173.08	173.38	169.94	172.37	8,360	+1.19(+0.70%)
Mar 06, 2024	171.39	173.38	167.90	171.18	21,392	+1.85(+1.09%)
Mar 05, 2024	165.40	171.25	165.40	169.32	9,392	+4.35(+2.64%)
Mar 04, 2024	165.98	168.77	162.02	164.97	7,425	-1.41(-0.84%)
Mar 01, 2024	167.44	167.87	163.92	166.38	10,177	-1.01(-0.60%)
Feb 29, 2024	167.40	167.57	164.10	167.38	6,856	+3.15(+1.92%)
Feb 28, 2024	163.41	166.02	162.58	164.23	12,763	+1.15(+0.70%)
Feb 27, 2024	164.41	164.41	161.98	163.09	11,187	+0.14(+0.09%)
Feb 26, 2024	166.85	166.85	160.92	162.95	11,298	-2.82(-1.70%)
Feb 23, 2024	163.16	165.77	162.65	165.77	9,077	+4.01(+2.48%)
Feb 22, 2024	165.82	165.82	161.19	161.76	26,982	-0.98(-0.60%)
Feb 21, 2024	165.46	165.46	161.23	162.74	14,071	-2.15(-1.30%)
Feb 20, 2024	164.47	165.87	163.44	164.89	8,472	+1.60(+0.98%)
Feb 16, 2024	166.96	169.47	163.29	163.29	5,989	-7.09(-4.16%)
Feb 15, 2024	164.61	172.58	164.61	170.38	8,044	+8.96(+5.55%)
Feb 14, 2024	160.31	161.42	157.26	161.42	6,089	+4.76(+3.04%)
Feb 13, 2024	168.14	168.14	153.65	156.66	19,985	-15.05(-8.76%)
Feb 12, 2024	166.63	172.38	166.63	171.71	19,511	+6.62(+4.01%)
Feb 09, 2024	161.21	165.09	149.57	165.09	38,701	+3.68(+2.28%)
Feb 08, 2024	164.56	168.38	161.08	161.41	17,447	-3.10(-1.88%)
Feb 07, 2024	167.28	168.49	158.13	164.51	26,956	-3.20(-1.91%)
Feb 06, 2024	171.51	172.85	167.02	167.71	18,957	-2.33(-1.37%)
Feb 05, 2024	172.39	175.37	170.04	170.04	20,681	-5.63(-3.20%)
Feb 02, 2024	175.37	181.73	175.37	175.67	17,237	-2.84(-1.59%)
Feb 01, 2024	185.44	187.09	173.75	178.51	32,291	-5.69(-3.09%)
Jan 31, 2024	192.24	192.81	178.18	184.20	13,771	-9.02(-4.67%)
Jan 30, 2024	191.22	195.39	188.34	193.22	16,134	+2.20(+1.15%)
Jan 29, 2024	188.34	191.02	187.53	191.02	22,352	+2.18(+1.16%)
Jan 26, 2024	186.59	188.83	184.96	188.83	7,565	+2.55(+1.37%)
Jan 25, 2024	194.31	194.31	185.24	186.28	14,442	-4.45(-2.33%)
Jan 24, 2024	190.67	191.29	187.42	190.73	7,177	+3.29(+1.75%)
Jan 23, 2024	183.88	188.33	182.34	187.44	10,239	+7.77(+4.33%)
Jan 22, 2024	179.36	182.34	163.41	179.67	53,076	-7.65(-4.09%)
Jan 19, 2024	187.65	188.37	180.26	187.32	21,031	+1.79(+0.97%)
Jan 18, 2024	189.83	191.90	184.34	185.53	15,984	-2.29(-1.22%)
Jan 17, 2024	187.96	189.60	187.19	187.82	12,969	-2.70(-1.42%)
Jan 16, 2024	195.24	196.84	190.52	190.52	21,009	-5.32(-2.72%)
Jan 12, 2024	193.71	195.84	191.26	195.84	15,692	-0.09(-0.05%)
Jan 11, 2024	197.29	197.29	195.21	195.93	15,765	-1.54(-0.78%)
Jan 10, 2024	197.29	197.70	196.78	197.47	20,928	-0.82(-0.41%)
Jan 09, 2024	197.29	198.29	196.26	198.29	9,080	-0.78(-0.39%)
Jan 08, 2024	198.79	201.28	196.28	199.07	17,387	-0.21(-0.10%)
Jan 05, 2024	199.18	199.30	195.40	199.28	13,180	+3.38(+1.72%)
Jan 04, 2024	195.67	196.77	193.64	195.90	11,794	+2.53(+1.31%)
Jan 03, 2024	196.18	196.18	189.46	193.37	11,888	-3.98(-2.01%)

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.