Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	24.49	24.49	24.49	24.49	0	+0.00(+0.00%)
Feb 27, 2003	24.49	24.49	24.49	24.49	0	+0.00(+0.00%)
Feb 26, 2003	24.49	24.49	24.49	24.49	0	+0.00(+0.00%)
Feb 25, 2003	24.29	24.50	24.29	24.49	1,501	+0.20(+0.82%)
Feb 24, 2003	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Feb 21, 2003	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Feb 20, 2003	24.23	24.29	24.12	24.29	2,502	+0.02(+0.07%)
Feb 19, 2003	24.27	24.27	24.27	24.27	0	+0.00(+0.00%)
Feb 18, 2003	24.30	24.30	24.27	24.27	375	-0.05(-0.20%)
Feb 14, 2003	24.33	24.34	24.32	24.32	750	-0.02(-0.07%)
Feb 13, 2003	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Feb 12, 2003	24.30	24.34	24.30	24.34	2,002	+0.01(+0.03%)
Feb 11, 2003	24.33	24.33	24.33	24.33	250	+0.03(+0.13%)
Feb 10, 2003	24.25	24.30	24.16	24.30	3,503	+0.08(+0.33%)
Feb 07, 2003	24.22	24.22	24.22	24.22	625	+0.06(+0.26%)
Feb 06, 2003	24.15	24.15	24.15	24.15	125	-0.14(-0.59%)
Feb 05, 2003	24.30	24.30	24.30	24.30	0	+0.00(+0.00%)
Feb 03, 2003	24.30	24.30	24.30	24.30	375	+0.08(+0.33%)
Jan 30, 2003	24.14	24.22	24.10	24.22	2,377	+0.08(+0.33%)
Jan 29, 2003	24.06	24.14	24.06	24.14	1,751	+0.04(+0.17%)
Jan 28, 2003	23.98	24.10	23.98	24.10	2,127	+0.24(+1.01%)
Jan 27, 2003	23.81	23.86	23.81	23.86	625	+0.03(+0.13%)
Jan 24, 2003	23.82	23.82	23.82	23.82	125	-0.01(-0.03%)
Jan 23, 2003	23.82	23.83	23.82	23.83	375	+0.01(+0.04%)
Jan 22, 2003	23.82	23.82	23.82	23.82	125	-0.03(-0.14%)
Jan 21, 2003	23.86	23.86	23.86	23.86	625	-0.01(-0.03%)
Jan 17, 2003	23.86	23.86	23.86	23.86	0	+0.08(+0.34%)
Jan 16, 2003	23.58	23.78	23.58	23.78	625	+0.21(+0.88%)
Jan 15, 2003	23.58	23.60	23.58	23.58	750	-0.20(-0.84%)
Jan 14, 2003	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Jan 13, 2003	23.89	23.89	23.78	23.78	375	-0.01(-0.03%)
Jan 10, 2003	24.14	24.14	23.78	23.78	1,501	-0.42(-1.75%)
Jan 09, 2003	24.21	24.21	24.21	24.21	1,251	-0.04(-0.16%)
Jan 08, 2003	24.22	24.35	24.22	24.25	1,251	-0.01(-0.03%)
Jan 07, 2003	24.17	24.26	24.17	24.26	375	+0.16(+0.66%)
Jan 03, 2003	24.10	24.10	24.10	24.10	1,251	+0.04(+0.17%)
Jan 02, 2003	24.05	24.05	24.05	24.05	125	+0.09(+0.36%)
Dec 31, 2002	24.44	24.44	23.97	23.97	4,879	-0.62(-2.53%)
Dec 27, 2002	24.59	24.59	24.59	24.59	0	+0.00(+0.00%)
Dec 26, 2002	24.59	24.59	24.59	24.59	125	+0.06(+0.23%)
Dec 24, 2002	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Dec 23, 2002	24.54	24.54	24.54	24.54	0	+0.00(+0.00%)
Dec 20, 2002	24.46	24.54	24.46	24.54	1,376	+0.09(+0.36%)
Dec 19, 2002	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 18, 2002	24.45	24.45	24.45	24.45	250	+0.00(+0.00%)
Dec 17, 2002	24.30	24.45	24.30	24.45	875	+0.19(+0.79%)
Dec 16, 2002	24.25	24.26	24.25	24.26	1,626	+0.00(+0.00%)
Dec 13, 2002	24.22	24.26	24.22	24.26	2,877	+0.04(+0.17%)
Dec 12, 2002	24.14	24.22	24.14	24.22	1,626	+0.10(+0.40%)
Dec 11, 2002	24.04	24.12	24.04	24.12	375	-0.01(-0.03%)
Dec 10, 2002	24.13	24.13	24.13	24.13	250	-0.01(-0.03%)
Dec 09, 2002	24.10	24.14	24.06	24.14	3,128	-0.04(-0.17%)
Dec 06, 2002	24.18	24.18	24.18	24.18	0	+0.00(+0.00%)
Dec 05, 2002	24.18	24.18	24.18	24.18	0	+0.00(+0.00%)
Dec 04, 2002	24.18	24.18	24.18	24.18	0	+0.00(+0.00%)
Dec 03, 2002	24.18	24.18	24.18	24.18	0	+0.00(+0.00%)

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.