Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	33.97	33.97	33.20	33.20	500	-1.97(-5.59%)
Dec 30, 2003	35.14	35.16	35.14	35.16	750	+0.00(+0.00%)
Dec 29, 2003	35.16	35.16	35.16	35.16	250	+2.00(+6.02%)
Dec 26, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Dec 24, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Dec 23, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Dec 22, 2003	33.19	33.19	33.17	33.17	500	-1.54(-4.44%)
Dec 19, 2003	34.71	34.71	34.71	34.71	250	+0.10(+0.30%)
Dec 18, 2003	34.61	34.61	34.61	34.61	0	+0.00(+0.00%)
Dec 17, 2003	34.76	34.76	34.53	34.61	500	-0.14(-0.41%)
Dec 16, 2003	34.75	34.75	34.75	34.75	125	+0.38(+1.12%)
Dec 15, 2003	34.36	34.37	34.36	34.37	250	+0.00(+0.00%)
Dec 12, 2003	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Dec 11, 2003	34.35	34.37	34.35	34.37	250	+1.44(+4.36%)
Dec 10, 2003	32.93	32.93	32.93	32.93	168	-1.04(-3.05%)
Dec 09, 2003	33.57	33.97	33.57	33.97	375	+0.76(+2.29%)
Dec 08, 2003	33.21	33.21	33.21	33.21	0	+0.00(+0.00%)
Dec 05, 2003	33.54	33.54	33.21	33.21	524	+0.04(+0.12%)
Dec 04, 2003	33.16	33.17	33.16	33.17	375	+0.00(+0.00%)
Dec 03, 2003	33.17	33.17	33.17	33.17	450	+0.34(+1.02%)
Dec 02, 2003	32.84	32.84	32.81	32.83	625	-0.25(-0.75%)
Dec 01, 2003	33.16	33.16	33.08	33.08	250	-0.09(-0.26%)
Nov 28, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Nov 26, 2003	33.17	33.17	33.17	33.17	250	-0.00(-0.00%)
Nov 25, 2003	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Nov 24, 2003	33.17	33.17	33.17	33.17	125	+0.12(+0.36%)
Nov 21, 2003	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Nov 20, 2003	32.57	33.05	32.57	33.05	475	+0.39(+1.20%)
Nov 19, 2003	32.66	32.66	32.66	32.66	0	+0.00(+0.00%)
Nov 18, 2003	33.17	33.17	32.66	32.66	2,576	-0.13(-0.40%)
Nov 17, 2003	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Nov 14, 2003	32.97	32.97	32.79	32.79	1,876	+0.38(+1.17%)
Nov 13, 2003	32.41	32.41	32.41	32.41	875	-0.76(-2.29%)
Nov 12, 2003	33.17	33.17	33.17	33.17	290	+0.75(+2.32%)
Nov 11, 2003	32.42	32.42	32.42	32.42	500	-0.29(-0.90%)
Nov 10, 2003	32.71	32.71	32.71	32.71	0	+0.00(+0.00%)
Nov 07, 2003	32.71	32.71	32.71	32.71	0	+0.00(+0.00%)
Nov 06, 2003	32.36	33.01	32.25	32.71	10,490	+0.18(+0.56%)
Nov 05, 2003	32.77	32.77	32.25	32.53	1,126	-0.30(-0.93%)
Nov 04, 2003	32.77	33.33	32.17	32.83	2,214	-0.50(-1.49%)
Nov 03, 2003	33.37	33.37	33.33	33.33	1,031	-0.44(-1.30%)
Oct 31, 2003	32.77	33.85	32.77	33.77	2,877	+1.40(+4.32%)
Oct 30, 2003	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Oct 29, 2003	31.97	32.37	31.95	32.37	1,346	+0.80(+2.53%)
Oct 28, 2003	30.37	31.57	30.37	31.57	1,251	+1.20(+3.95%)
Oct 27, 2003	30.37	30.37	30.37	30.37	125	+0.09(+0.29%)
Oct 24, 2003	30.28	30.28	30.28	30.28	125	+0.00(+0.00%)
Oct 23, 2003	29.57	30.28	28.77	30.28	1,751	+1.11(+3.81%)
Oct 22, 2003	28.77	29.17	28.77	29.17	250	-1.11(-3.67%)
Oct 21, 2003	28.77	30.28	28.77	30.28	250	+1.65(+5.78%)
Oct 20, 2003	28.63	28.73	28.63	28.63	1,001	-1.52(-5.04%)
Oct 17, 2003	28.64	30.15	28.63	30.15	1,251	+0.62(+2.08%)
Oct 16, 2003	29.53	29.53	29.53	29.53	0	+0.00(+0.00%)
Oct 15, 2003	29.57	29.57	29.53	29.53	250	-0.04(-0.13%)
Oct 14, 2003	29.57	29.58	29.57	29.57	2,002	-0.40(-1.33%)
Oct 13, 2003	29.97	29.97	29.97	29.97	250	+0.00(+0.00%)
Oct 10, 2003	29.97	29.97	29.97	29.97	125	+0.08(+0.27%)
Oct 09, 2003	29.89	29.89	29.89	29.89	125	+0.32(+1.08%)
Oct 08, 2003	29.57	29.57	29.57	29.57	0	+0.00(+0.00%)
Oct 07, 2003	29.57	29.57	29.57	29.57	125	+0.00(+0.00%)
Oct 06, 2003	29.57	29.57	29.57	29.57	250	-0.01(-0.03%)
Oct 03, 2003	29.58	29.58	29.58	29.58	375	-0.58(-1.93%)
Oct 02, 2003	29.57	30.16	29.57	30.16	250	-0.21(-0.68%)

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.