Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	162.88	162.88	159.92	161.91	13,529	-0.97(-0.60%)
Nov 29, 2023	158.06	165.63	158.06	162.88	37,132	+5.40(+3.43%)
Nov 28, 2023	159.47	159.47	156.44	157.47	17,418	-0.48(-0.30%)
Nov 27, 2023	161.61	161.61	155.85	157.95	21,541	-5.78(-3.53%)
Nov 24, 2023	162.02	163.89	162.02	163.73	3,415	+0.45(+0.27%)
Nov 22, 2023	163.89	165.60	161.48	163.28	12,214	+1.28(+0.79%)
Nov 21, 2023	162.96	164.53	162.00	162.00	4,283	-2.10(-1.28%)
Nov 20, 2023	165.88	166.87	164.10	164.10	9,800	-1.78(-1.07%)
Nov 17, 2023	165.71	169.38	161.21	165.88	17,906	+4.02(+2.49%)
Nov 16, 2023	163.90	163.90	159.29	161.85	25,733	-7.00(-4.15%)
Nov 15, 2023	168.86	171.00	168.46	168.86	11,447	-0.49(-0.29%)
Nov 14, 2023	161.41	170.23	161.41	169.34	38,947	+9.91(+6.22%)
Nov 13, 2023	156.56	159.43	154.69	159.43	6,464	+0.86(+0.54%)
Nov 10, 2023	152.09	158.93	152.09	158.57	5,456	+1.77(+1.13%)
Nov 09, 2023	162.54	162.54	156.80	156.80	2,645	-4.50(-2.79%)
Nov 08, 2023	162.83	162.83	158.93	161.30	6,855	-2.41(-1.47%)
Nov 07, 2023	164.29	165.92	163.08	163.71	8,267	-1.20(-0.73%)
Nov 06, 2023	162.92	166.50	159.69	164.91	15,675	+2.08(+1.27%)
Nov 03, 2023	159.70	168.01	159.70	162.84	13,964	+6.28(+4.01%)
Nov 02, 2023	149.51	156.57	149.51	156.56	42,404	+7.07(+4.73%)
Nov 01, 2023	146.50	149.49	146.02	149.49	16,019	+1.91(+1.29%)
Oct 31, 2023	151.96	152.22	146.15	147.58	17,611	-2.07(-1.38%)
Oct 30, 2023	150.99	151.23	148.99	149.65	16,329	-1.75(-1.15%)
Oct 27, 2023	151.67	153.20	149.99	151.40	11,668	-0.35(-0.23%)
Oct 26, 2023	153.70	156.28	151.74	151.74	29,650	-1.58(-1.03%)
Oct 25, 2023	154.32	157.96	152.66	153.33	21,531	-1.20(-0.77%)
Oct 24, 2023	151.08	156.25	150.72	154.52	23,163	+4.06(+2.70%)
Oct 23, 2023	153.10	155.69	150.47	150.47	11,544	-2.51(-1.64%)
Oct 20, 2023	156.04	157.07	152.01	152.98	25,530	-0.59(-0.39%)
Oct 19, 2023	151.47	156.29	151.35	153.57	15,121	+3.21(+2.14%)
Oct 18, 2023	158.84	158.84	150.36	150.36	11,806	-9.14(-5.73%)
Oct 17, 2023	156.26	164.33	156.26	159.50	20,018	+4.26(+2.75%)
Oct 16, 2023	173.11	173.77	154.53	155.24	44,669	-19.39(-11.10%)
Oct 13, 2023	178.01	178.06	173.98	174.62	8,418	-3.09(-1.74%)
Oct 12, 2023	180.62	180.62	177.08	177.71	8,954	-1.93(-1.07%)
Oct 11, 2023	182.51	183.88	179.10	179.64	26,777	-1.87(-1.03%)
Oct 10, 2023	182.09	183.00	181.02	181.51	12,514	+2.44(+1.36%)
Oct 09, 2023	176.09	179.54	175.58	179.06	14,072	+1.57(+0.89%)
Oct 06, 2023	172.12	178.45	170.64	177.49	19,404	+5.11(+2.97%)
Oct 05, 2023	169.25	172.40	167.55	172.38	18,768	+3.13(+1.85%)
Oct 04, 2023	169.83	170.14	167.18	169.25	13,808	-0.88(-0.52%)
Oct 03, 2023	174.87	174.90	168.72	170.13	28,192	-5.86(-3.33%)
Oct 02, 2023	181.02	181.02	175.73	175.99	12,547	-8.74(-4.73%)
Sep 29, 2023	181.02	184.73	181.02	184.73	15,840	+4.24(+2.35%)
Sep 28, 2023	181.37	183.12	180.27	180.49	13,864	-1.03(-0.57%)
Sep 27, 2023	182.40	183.00	180.53	181.52	5,328	-1.47(-0.81%)
Sep 26, 2023	186.65	186.96	182.13	182.99	8,139	-3.92(-2.10%)
Sep 25, 2023	182.90	187.45	185.98	186.91	8,410	+4.40(+2.41%)
Sep 22, 2023	183.03	187.78	179.04	182.51	22,189	-0.52(-0.29%)
Sep 21, 2023	184.99	185.76	183.03	183.03	5,596	-5.81(-3.07%)
Sep 20, 2023	188.90	191.41	187.35	188.84	13,132	+2.36(+1.27%)
Sep 19, 2023	186.96	187.65	185.82	186.47	11,070	-1.46(-0.78%)
Sep 18, 2023	190.36	190.36	186.96	187.94	11,007	-5.40(-2.79%)
Sep 15, 2023	193.90	194.88	187.99	193.34	34,919	-1.93(-0.99%)
Sep 14, 2023	199.38	199.38	193.93	195.27	8,802	-2.57(-1.30%)
Sep 13, 2023	202.90	203.28	197.14	197.84	13,083	-6.48(-3.17%)
Sep 12, 2023	201.16	204.99	201.09	204.32	5,938	+5.48(+2.76%)
Sep 11, 2023	199.63	201.20	198.84	198.84	6,237	+1.97(+1.00%)
Sep 08, 2023	197.82	198.00	196.42	196.87	4,924	-0.20(-0.10%)
Sep 07, 2023	194.56	199.44	194.56	197.07	21,347	+3.38(+1.75%)
Sep 06, 2023	200.80	200.80	192.89	193.69	15,818	-7.04(-3.51%)
Sep 05, 2023	200.41	200.73	198.83	200.73	8,552	+0.71(+0.36%)

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.