Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		181.26	181.26	181.26	0	-0.83(-0.46%)
Dec 29, 2016	181.95	185.49	178.42	182.09	11,311	-0.66(-0.36%)
Dec 28, 2016	178.75	185.13	175.10	182.75	21,162	+4.47(+2.51%)
Dec 27, 2016	178.94	178.94	177.30	178.28	2,544	-1.10(-0.62%)
Dec 23, 2016		179.39	179.39	179.39	0	+2.74(+1.55%)
Dec 22, 2016	177.68	177.74	175.10	176.65	4,744	-1.12(-0.63%)
Dec 21, 2016	175.00	187.00	174.98	177.78	23,550	+5.43(+3.15%)
Dec 20, 2016	171.76	174.99	165.12	172.34	7,070	+0.28(+0.16%)
Dec 19, 2016	174.91	177.25	169.49	172.06	10,561	+1.66(+0.97%)
Dec 16, 2016	169.23	170.41	164.92	170.41	39,420	+2.20(+1.31%)
Dec 15, 2016	169.60	170.41	166.43	168.21	8,313	-1.71(-1.01%)
Dec 14, 2016	172.25	172.25	164.90	169.92	5,868	-0.42(-0.25%)
Dec 13, 2016	174.55	174.85	170.34	170.34	4,038	-2.18(-1.27%)
Dec 12, 2016	172.69	177.19	170.61	172.53	5,734	-0.29(-0.17%)
Dec 09, 2016	168.43	174.09	168.43	172.82	5,241	+4.39(+2.61%)
Dec 08, 2016	164.32	169.03	163.03	168.43	7,996	+4.02(+2.45%)
Dec 07, 2016	163.40	169.13	162.10	164.40	31,120	+1.32(+0.81%)
Dec 06, 2016	160.42	165.73	152.67	163.08	30,028	+2.35(+1.46%)
Dec 05, 2016	156.36	159.86	156.36	160.74	3,859	-1.20(-0.74%)
Dec 02, 2016	154.66	161.93	154.66	161.93	4,559	+6.95(+4.49%)
Dec 01, 2016	155.83	156.34	149.96	154.98	3,064	+0.67(+0.44%)
Nov 30, 2016	155.44	155.44	152.26	154.31	3,774	+2.50(+1.65%)
Nov 29, 2016	151.80	151.80	151.80	151.80	502	+0.18(+0.12%)
Nov 28, 2016	152.64	156.17	151.62	151.62	3,474	-3.43(-2.21%)
Nov 25, 2016	155.36	155.36	155.04	155.04	455	-0.02(-0.01%)
Nov 23, 2016		155.06	155.06	155.06	0	-0.68(-0.44%)
Nov 22, 2016	151.12	156.21	151.12	155.74	4,008	+1.36(+0.88%)
Nov 21, 2016	152.21	157.51	151.75	154.38	5,428	+2.62(+1.72%)
Nov 18, 2016	148.03	151.76	148.02	151.76	6,277	-1.34(-0.87%)
Nov 17, 2016	152.99	153.62	150.14	153.10	4,093	+0.51(+0.33%)
Nov 16, 2016	148.88	154.03	148.67	152.59	3,248	+3.46(+2.32%)
Nov 15, 2016	144.71	150.82	144.71	149.13	6,098	-1.75(-1.16%)
Nov 14, 2016	149.65	151.71	141.75	150.88	3,920	+2.77(+1.87%)
Nov 11, 2016	140.75	148.09	140.12	148.11	8,253	+8.33(+5.96%)
Nov 10, 2016	138.06	142.17	136.69	139.78	8,583	+2.72(+1.98%)
Nov 09, 2016	134.71	137.06	134.71	137.06	2,327	+1.66(+1.22%)
Nov 08, 2016	134.10	135.40	134.10	135.40	1,055	+0.92(+0.68%)
Nov 07, 2016	136.53	138.17	133.02	134.48	4,138	-0.96(-0.71%)
Nov 04, 2016	132.72	135.44	132.72	135.44	3,768	+2.38(+1.79%)
Nov 03, 2016	131.22	134.47	131.09	133.06	3,119	+3.18(+2.45%)
Nov 02, 2016	130.42	130.76	129.89	129.89	2,767	-1.19(-0.91%)
Nov 01, 2016	129.63	132.17	129.63	131.07	2,139	-1.06(-0.80%)
Oct 31, 2016	131.24	132.27	130.56	132.13	5,435	+1.29(+0.99%)
Oct 28, 2016	132.00	132.00	130.84	130.84	623	+1.10(+0.85%)
Oct 27, 2016	129.92	130.80	129.43	129.74	3,620	-0.88(-0.67%)
Oct 26, 2016	130.84	130.89	129.43	130.61	3,548	-1.69(-1.27%)
Oct 25, 2016	131.99	133.52	131.16	132.30	2,634	+0.30(+0.23%)
Oct 24, 2016	130.34	132.00	130.34	132.00	2,603	+0.88(+0.67%)
Oct 21, 2016	130.80	131.95	130.80	131.12	2,118	+0.69(+0.53%)
Oct 20, 2016	128.96	130.49	128.96	130.43	5,480	+1.47(+1.14%)
Oct 19, 2016	126.93	130.71	126.93	128.96	6,317	+1.93(+1.52%)
Oct 18, 2016	122.69	127.80	122.69	127.02	3,098	-0.37(-0.29%)
Oct 17, 2016	128.09	128.09	127.21	127.39	3,344	-1.02(-0.80%)
Oct 14, 2016	126.38	129.37	126.38	128.41	8,389	+2.40(+1.91%)
Oct 13, 2016	126.10	126.75	125.73	126.01	5,155	-1.47(-1.16%)
Oct 12, 2016	123.46	128.95	121.59	127.48	2,009	+1.35(+1.07%)
Oct 11, 2016	127.94	127.94	124.40	126.13	4,970	-1.77(-1.38%)
Oct 10, 2016	125.96	128.10	125.96	127.90	7,305	+1.70(+1.35%)
Oct 07, 2016	126.75	127.83	126.19	126.19	6,453	+0.64(+0.51%)
Oct 06, 2016	125.92	128.22	125.56	125.56	5,308	-0.29(-0.23%)
Oct 05, 2016	126.70	127.11	125.84	125.84	4,911	-1.20(-0.94%)
Oct 04, 2016	126.36	128.27	126.36	127.04	2,079	+1.93(+1.54%)

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.