Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.97	28.97	28.97	28.97	994	+0.01(+0.03%)
Apr 29, 2010	28.97	28.97	28.97	28.97	248	+0.00(+0.00%)
Apr 28, 2010	28.97	29.37	28.97	28.97	1,938	+0.00(+0.00%)
Apr 27, 2010	28.97	29.01	28.97	28.97	1,118	-0.04(-0.14%)
Apr 26, 2010	28.98	29.01	28.97	29.01	621	+0.02(+0.08%)
Apr 23, 2010	28.97	28.98	28.97	28.98	497	-0.18(-0.63%)
Apr 22, 2010	29.36	29.36	28.97	29.17	2,486	+0.20(+0.69%)
Apr 21, 2010	28.97	28.97	28.97	28.97	124	-0.04(-0.14%)
Apr 20, 2010	28.64	29.01	28.36	29.01	994	+0.04(+0.14%)
Apr 19, 2010	30.55	30.55	28.77	28.97	9,010	+0.40(+1.41%)
Apr 16, 2010	28.64	28.64	28.56	28.56	621	+0.69(+2.48%)
Apr 15, 2010	29.71	30.57	27.87	27.87	1,864	-0.29(-1.03%)
Apr 14, 2010	27.95	28.16	27.77	28.16	1,541	+0.58(+2.12%)
Apr 13, 2010	27.87	27.87	27.40	27.58	1,093	+0.22(+0.81%)
Apr 12, 2010	27.96	27.96	27.36	27.36	807	-0.21(-0.76%)
Apr 09, 2010	27.80	27.80	27.48	27.57	1,926	+0.32(+1.19%)
Apr 07, 2010	27.24	27.24	27.24	27.24	0	+0.03(+0.11%)
Apr 06, 2010	27.42	27.47	27.17	27.21	2,389	-0.56(-2.01%)
Apr 05, 2010	27.77	27.77	27.77	27.77	125	+0.30(+1.09%)
Apr 01, 2010	27.49	27.47	27.47	27.47	2,002	-0.24(-0.85%)
Mar 31, 2010	27.42	27.71	27.42	27.71	1,126	-0.02(-0.09%)
Mar 30, 2010	26.77	27.73	26.77	27.73	411	+1.44(+5.46%)
Mar 29, 2010	25.97	26.30	25.97	26.30	1,376	-0.37(-1.37%)
Mar 26, 2010	26.68	26.68	26.37	26.66	625	+1.15(+4.51%)
Mar 25, 2010	26.00	26.37	25.26	25.51	9,067	-0.98(-3.71%)
Mar 24, 2010	26.37	26.49	26.37	26.49	2,045	+0.12(+0.45%)
Mar 23, 2010	26.37	26.37	26.37	26.37	2,114	+0.00(+0.00%)
Mar 22, 2010	26.37	26.37	26.37	26.37	196	+0.42(+1.63%)
Mar 19, 2010	25.95	25.95	25.95	25.95	554	+0.38(+1.47%)
Mar 17, 2010	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Mar 16, 2010	25.60	25.63	25.57	25.57	875	-0.40(-1.54%)
Mar 15, 2010	25.97	25.97	25.97	25.97	1,351	-0.79(-2.96%)
Mar 09, 2010	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Mar 08, 2010	26.77	26.77	26.77	26.77	125	-0.01(-0.03%)
Mar 05, 2010	26.77	26.77	26.77	26.77	371	+1.29(+5.05%)
Mar 04, 2010	26.09	26.09	25.49	25.49	1,574	-0.61(-2.33%)
Mar 01, 2010	26.09	26.09	26.09	26.09	625	-0.04(-0.15%)
Feb 26, 2010	26.14	26.14	26.13	26.13	1,251	-0.04(-0.15%)
Feb 25, 2010	26.21	26.29	26.17	26.17	1,067	+0.04(+0.15%)
Feb 22, 2010	26.77	26.13	26.13	26.13	625	-0.15(-0.58%)
Feb 17, 2010	26.29	26.29	26.29	26.29	125	+0.31(+1.20%)
Feb 16, 2010	25.97	25.97	25.97	25.97	625	-0.23(-0.88%)
Feb 12, 2010	27.00	26.21	26.21	26.21	500	-0.84(-3.12%)
Feb 11, 2010	25.59	27.05	25.59	27.05	375	+0.76(+2.87%)
Feb 10, 2010	26.29	26.29	26.29	26.29	375	+0.00(+0.00%)
Feb 08, 2010	25.69	26.29	26.29	26.29	875	+0.30(+1.14%)
Feb 05, 2010	25.59	26.00	25.59	26.00	250	-0.38(-1.42%)
Feb 04, 2010	26.37	26.37	26.37	26.37	625	+0.00(+0.00%)
Feb 03, 2010	27.08	27.08	26.37	26.37	750	+0.67(+2.61%)
Feb 02, 2010	25.70	25.70	25.69	25.70	625	+0.72(+2.90%)

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.