Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	171.19	171.19	168.30	168.30	10,014	-6.08(-3.49%)
Apr 29, 2024	171.91	174.38	171.91	174.38	7,735	+2.14(+1.24%)
Apr 26, 2024	174.39	174.48	171.64	172.23	11,838	+0.35(+0.20%)
Apr 25, 2024	174.38	175.37	168.86	171.88	26,362	-4.49(-2.55%)
Apr 24, 2024	174.54	176.63	173.93	176.38	13,021	+1.81(+1.04%)
Apr 23, 2024	174.87	178.76	172.40	174.56	15,023	+1.50(+0.87%)
Apr 22, 2024	169.91	173.21	168.90	173.06	6,061	+3.04(+1.79%)
Apr 19, 2024	165.86	170.81	165.86	170.02	33,104	+3.29(+1.97%)
Apr 18, 2024	165.42	166.80	162.92	166.73	38,454	+2.36(+1.44%)
Apr 17, 2024	166.41	167.40	163.15	164.37	31,221	-1.07(-0.64%)
Apr 16, 2024	164.13	165.69	162.25	165.44	19,253	+0.90(+0.55%)
Apr 15, 2024	164.49	166.18	162.64	164.54	19,896	-0.03(-0.02%)
Apr 12, 2024	164.30	166.01	162.89	164.57	19,412	+1.09(+0.66%)
Apr 11, 2024	165.88	165.88	162.79	163.49	43,230	-0.60(-0.36%)
Apr 10, 2024	159.43	165.88	159.43	164.08	41,033	-2.47(-1.48%)
Apr 09, 2024	169.35	169.39	165.92	166.55	5,455	-2.13(-1.26%)
Apr 08, 2024	168.40	168.69	167.01	168.69	13,859	+4.27(+2.60%)
Apr 05, 2024	170.11	170.11	162.60	164.41	19,017	-6.38(-3.73%)
Apr 04, 2024	172.63	173.14	169.36	170.79	8,119	-1.00(-0.58%)
Apr 03, 2024	171.44	172.98	169.92	171.78	15,184	+0.22(+0.13%)
Apr 02, 2024	169.94	171.57	168.20	171.57	12,420	-1.60(-0.93%)
Apr 01, 2024	173.87	176.40	169.61	173.17	14,403	-0.67(-0.38%)
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%)

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.