Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	24.18	24.18	24.18	24.18	125	+0.06(+0.27%)
Nov 27, 2002	24.21	24.21	24.11	24.11	500	-0.02(-0.10%)
Nov 26, 2002	24.04	24.14	24.02	24.14	20,145	+0.07(+0.30%)
Nov 25, 2002	24.06	24.13	24.06	24.06	1,626	-0.10(-0.43%)
Nov 22, 2002	24.17	24.17	24.17	24.17	0	+0.00(+0.00%)
Nov 21, 2002	23.90	24.17	23.90	24.17	1,001	+0.39(+1.65%)
Nov 20, 2002	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Nov 19, 2002	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Nov 18, 2002	23.77	23.78	23.77	23.78	375	+0.02(+0.10%)
Nov 15, 2002	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Nov 14, 2002	23.75	23.75	23.75	23.75	125	+0.18(+0.78%)
Nov 13, 2002	23.96	23.98	23.57	23.57	1,126	-0.17(-0.71%)
Nov 12, 2002	23.74	23.74	23.74	23.74	125	-0.23(-0.97%)
Nov 11, 2002	23.97	23.97	23.97	23.97	0	+0.00(+0.00%)
Nov 08, 2002	23.98	23.98	23.97	23.97	2,002	+0.19(+0.81%)
Nov 07, 2002	23.97	23.98	23.70	23.78	4,379	+0.00(+0.00%)
Nov 06, 2002	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Nov 05, 2002	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Nov 04, 2002	23.78	23.78	23.78	23.78	125	+0.00(+0.00%)
Nov 01, 2002	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Oct 31, 2002	23.78	23.78	23.78	23.78	12,512	-0.16(-0.67%)
Oct 30, 2002	23.94	23.94	23.94	23.94	125	+0.34(+1.42%)
Oct 29, 2002	23.60	23.60	23.60	23.60	0	+0.00(+0.00%)
Oct 28, 2002	23.60	23.60	23.60	23.60	0	+0.00(+0.00%)
Oct 25, 2002	23.60	23.60	23.60	23.60	0	+0.00(+0.00%)
Oct 24, 2002	23.60	23.60	23.60	23.60	125	+0.06(+0.27%)
Oct 23, 2002	23.53	23.54	23.53	23.54	1,376	+0.00(+0.00%)
Oct 22, 2002	23.52	23.54	23.52	23.54	750	-0.04(-0.17%)
Oct 21, 2002	23.57	23.58	23.57	23.58	1,376	+0.22(+0.96%)
Oct 18, 2002	23.35	23.35	23.35	23.35	0	+0.00(+0.00%)
Oct 17, 2002	23.35	23.35	23.35	23.35	125	-0.22(-0.92%)
Oct 16, 2002	23.57	23.58	23.57	23.57	375	+0.39(+1.69%)
Oct 15, 2002	23.17	23.18	23.16	23.18	8,133	+0.11(+0.49%)
Oct 14, 2002	23.07	23.07	23.06	23.06	2,877	+0.00(+0.00%)
Oct 11, 2002	23.07	23.07	23.06	23.06	250	+0.00(+0.00%)
Oct 10, 2002	23.07	23.07	23.06	23.06	1,376	+0.00(+0.00%)
Oct 09, 2002	23.18	23.18	23.06	23.06	4,379	+0.00(+0.00%)
Oct 08, 2002	23.10	23.10	23.06	23.06	875	-0.03(-0.14%)
Oct 07, 2002	23.10	23.14	23.06	23.10	7,132	-0.04(-0.17%)
Oct 04, 2002	23.14	23.14	23.14	23.14	2,502	+0.00(+0.00%)
Oct 03, 2002	23.06	23.77	23.06	23.14	3,628	+0.08(+0.35%)
Oct 02, 2002	23.06	23.06	23.06	23.06	5,880	+0.08(+0.35%)
Oct 01, 2002	22.98	22.98	22.98	22.98	875	+0.00(+0.00%)
Sep 30, 2002	22.98	22.98	22.98	22.98	625	+0.12(+0.52%)
Sep 27, 2002	22.86	22.86	22.86	22.86	0	+0.00(+0.00%)
Sep 26, 2002	22.86	22.86	22.86	22.86	0	+0.00(+0.00%)
Sep 25, 2002	22.86	22.86	22.86	22.86	0	+0.00(+0.00%)
Sep 24, 2002	23.02	23.02	22.86	22.86	500	-0.16(-0.69%)
Sep 23, 2002	23.14	23.14	23.02	23.02	3,378	-0.38(-1.61%)
Sep 20, 2002	23.39	23.39	23.39	23.39	0	+0.00(+0.00%)
Sep 19, 2002	23.26	23.39	23.18	23.39	7,007	-0.02(-0.10%)
Sep 18, 2002	23.42	23.42	23.42	23.42	0	+0.00(+0.00%)
Sep 17, 2002	23.42	23.42	23.42	23.42	125	-0.04(-0.17%)
Sep 16, 2002	23.18	23.46	23.18	23.46	12,637	-0.12(-0.51%)
Sep 13, 2002	23.38	23.58	23.26	23.58	5,130	+0.20(+0.85%)
Sep 12, 2002	23.50	23.86	23.38	23.38	1,611	-0.20(-0.85%)
Sep 11, 2002	23.42	23.62	23.26	23.58	1,876	+0.23(+0.99%)
Sep 10, 2002	23.18	23.34	23.18	23.34	500	-0.12(-0.51%)
Sep 09, 2002	23.46	23.46	23.46	23.46	0	+0.00(+0.00%)
Sep 06, 2002	23.46	23.46	23.46	23.46	125	-0.47(-1.97%)
Sep 05, 2002	23.94	23.94	23.94	23.94	125	+0.16(+0.67%)
Sep 04, 2002	23.34	23.78	23.34	23.78	750	+0.01(+0.03%)

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.