Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	213.96	213.96	210.24	210.24	3,204	-3.57(-1.67%)
Nov 27, 2020	216.12	216.17	213.81	213.81	1,563	-2.97(-1.37%)
Nov 25, 2020	215.59	216.77	215.59	216.77	1,771	+2.21(+1.03%)
Nov 24, 2020	218.26	219.76	214.57	214.57	12,205	-2.27(-1.05%)
Nov 23, 2020	219.72	220.43	215.89	216.84	30,734	-0.23(-0.11%)
Nov 20, 2020	214.62	217.47	212.33	217.07	2,918	+1.42(+0.66%)
Nov 19, 2020	214.97	216.12	212.84	215.65	10,523	+0.77(+0.36%)
Nov 18, 2020	211.50	215.74	211.50	214.88	5,461	+1.68(+0.79%)
Nov 17, 2020	209.17	213.96	209.17	213.21	7,260	-0.76(-0.35%)
Nov 16, 2020	211.07	213.96	211.07	213.96	5,176	+5.37(+2.58%)
Nov 13, 2020	208.72	208.72	206.30	208.59	2,397	+0.96(+0.46%)
Nov 12, 2020	207.50	208.38	206.32	207.63	3,559	-2.00(-0.95%)
Nov 11, 2020	206.23	211.07	205.33	209.63	9,069	+3.34(+1.62%)
Nov 10, 2020	202.45	208.11	202.45	206.29	11,702	+3.74(+1.85%)
Nov 09, 2020	207.18	220.70	198.71	202.54	23,801	+3.89(+1.96%)
Nov 06, 2020	196.69	199.45	196.21	198.65	7,399	-0.54(-0.27%)
Nov 05, 2020	198.93	199.58	198.93	199.19	1,565	+0.34(+0.17%)
Nov 04, 2020	198.90	199.25	198.84	198.84	4,866	-1.21(-0.60%)
Nov 03, 2020	199.98	200.05	198.60	200.05	13,805	+3.71(+1.89%)
Nov 02, 2020	195.73	196.34	195.73	196.34	2,848	+2.55(+1.32%)
Oct 30, 2020	195.73	195.73	192.73	193.78	4,377	-4.60(-2.32%)
Oct 29, 2020	197.17	198.38	196.45	198.38	9,522	+3.12(+1.60%)
Oct 28, 2020	195.73	196.28	195.26	195.26	5,919	-1.85(-0.94%)
Oct 27, 2020	198.02	198.94	197.11	197.11	2,666	-0.55(-0.28%)
Oct 26, 2020	197.82	200.25	197.50	197.66	4,245	-0.54(-0.27%)
Oct 23, 2020	200.51	200.51	198.20	198.20	6,461	+0.94(+0.48%)
Oct 22, 2020	196.02	198.61	196.02	197.26	5,183	+0.47(+0.24%)
Oct 21, 2020	194.55	197.70	194.55	196.79	1,941	-0.52(-0.26%)
Oct 20, 2020	195.00	197.31	191.90	197.31	5,466	+6.81(+3.58%)
Oct 19, 2020	197.56	198.64	190.49	190.49	2,075	-7.01(-3.55%)
Oct 16, 2020	199.61	201.49	197.51	197.51	7,295	-3.77(-1.87%)
Oct 15, 2020	194.61	201.28	194.61	201.28	6,911	+0.74(+0.37%)
Oct 14, 2020	192.88	203.41	192.88	200.54	26,516	+10.54(+5.55%)
Oct 13, 2020	196.40	196.40	188.06	190.00	7,076	-6.76(-3.44%)
Oct 12, 2020	191.75	198.32	191.75	196.76	8,318	+5.87(+3.08%)
Oct 09, 2020	189.54	191.56	189.50	190.89	2,709	+3.62(+1.93%)
Oct 08, 2020	184.22	187.27	184.22	187.27	2,886	+3.05(+1.66%)
Oct 07, 2020	184.20	184.22	184.09	184.22	2,592	+2.31(+1.27%)
Oct 06, 2020	178.65	181.91	178.65	181.91	2,883	+3.45(+1.93%)
Oct 05, 2020	177.50	178.46	175.73	178.46	6,524	+2.11(+1.20%)
Oct 02, 2020	176.54	177.51	175.25	176.35	4,690	-1.21(-0.68%)
Oct 01, 2020	176.41	179.94	176.26	177.56	3,513	+1.44(+0.82%)
Sep 30, 2020	174.20	176.95	174.20	176.12	3,724	+0.32(+0.18%)
Sep 29, 2020	175.28	175.88	173.00	175.80	3,478	-1.89(-1.07%)
Sep 28, 2020	176.59	177.69	176.59	177.69	2,274	+1.63(+0.92%)
Sep 25, 2020	175.28	176.07	175.28	176.07	2,089	+0.78(+0.45%)
Sep 24, 2020	176.45	176.45	175.28	175.28	1,370	-0.12(-0.07%)
Sep 23, 2020	179.69	179.69	175.41	175.41	2,901	-4.50(-2.50%)
Sep 22, 2020	178.34	179.91	178.34	179.91	1,988	+3.66(+2.08%)
Sep 21, 2020	178.52	178.52	176.24	176.24	2,616	-5.62(-3.09%)
Sep 18, 2020	183.76	183.76	180.91	181.86	10,552	-0.22(-0.12%)
Sep 17, 2020	182.08	182.08	182.08	182.08	1,234	+1.18(+0.65%)
Sep 16, 2020	180.90	181.84	180.90	180.90	2,191	+0.84(+0.47%)
Sep 15, 2020	180.60	180.60	180.06	180.06	890	-1.31(-0.72%)
Sep 14, 2020	181.37	181.37	181.37	181.37	945	+3.66(+2.06%)
Sep 11, 2020	183.53	183.53	177.71	177.71	3,865	-5.66(-3.08%)
Sep 10, 2020	185.21	185.21	183.37	183.37	1,361	+0.44(+0.24%)
Sep 09, 2020	181.90	182.93	181.83	182.93	2,964	+0.34(+0.19%)
Sep 08, 2020	182.84	182.84	182.59	182.59	1,002	-0.42(-0.23%)
Sep 04, 2020	181.87	183.01	181.86	183.01	2,089	+2.11(+1.16%)
Sep 03, 2020	182.63	182.63	180.90	180.90	1,406	-5.24(-2.82%)
Sep 02, 2020	186.64	186.64	182.54	186.15	2,479	+1.34(+0.73%)

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.