Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	173.54	176.35	172.96	174.48	9,987	+0.02(+0.01%)
Apr 29, 2019	172.58	174.46	172.52	174.46	6,452	+1.88(+1.09%)
Apr 26, 2019	170.74	172.58	170.74	172.58	6,998	+0.05(+0.03%)
Apr 25, 2019	171.16	173.05	169.75	172.53	12,234	-0.14(-0.08%)
Apr 24, 2019	171.81	174.93	170.19	172.68	17,829	+0.14(+0.08%)
Apr 23, 2019	172.77	175.13	171.65	172.53	6,685	-0.79(-0.46%)
Apr 22, 2019	176.35	176.35	173.33	173.33	4,941	-2.84(-1.61%)
Apr 18, 2019	167.96	177.39	167.96	176.16	12,300	+8.68(+5.18%)
Apr 17, 2019	166.64	168.71	165.99	167.49	6,750	+1.84(+1.11%)
Apr 16, 2019	162.17	165.65	160.80	165.65	9,909	+4.51(+2.80%)
Apr 15, 2019	158.67	162.22	158.67	161.14	2,736	+0.44(+0.28%)
Apr 12, 2019	158.71	160.74	158.71	160.70	3,181	+2.24(+1.42%)
Apr 11, 2019	160.46	160.46	156.22	158.45	8,460	+2.10(+1.35%)
Apr 10, 2019	156.62	160.28	154.08	156.35	14,452	-0.66(-0.42%)
Apr 09, 2019	159.85	159.85	153.72	157.01	23,049	-3.20(-2.00%)
Apr 08, 2019	160.33	161.50	158.91	160.21	6,435	+0.57(+0.36%)
Apr 05, 2019	161.14	164.50	159.63	159.63	12,936	-0.71(-0.44%)
Apr 04, 2019	158.61	166.88	158.61	160.34	23,643	-2.21(-1.36%)
Apr 03, 2019	158.62	162.55	158.62	162.55	2,377	-0.92(-0.56%)
Apr 02, 2019	161.84	163.47	158.55	163.47	4,221	+0.97(+0.60%)
Apr 01, 2019	162.50	162.50	162.50	162.50	17,190	+0.65(+0.40%)
Mar 29, 2019	159.60	165.38	158.19	161.85	2,869	+3.76(+2.38%)
Mar 28, 2019	160.53	160.53	158.09	158.09	1,399	-2.46(-1.53%)
Mar 27, 2019	159.31	162.32	158.46	160.55	3,514	+0.83(+0.52%)
Mar 26, 2019	157.94	159.72	156.68	159.72	5,492	-0.01(-0.01%)
Mar 25, 2019	159.96	161.60	159.73	159.73	2,526	-2.67(-1.65%)
Mar 22, 2019	166.76	170.05	155.26	162.40	6,801	-6.14(-3.64%)
Mar 21, 2019	170.31	170.31	168.54	168.54	2,351	-2.50(-1.46%)
Mar 20, 2019	169.37	172.95	169.37	171.04	4,617	+1.67(+0.98%)
Mar 19, 2019	169.37	169.37	169.37	169.37	539	-0.47(-0.28%)
Mar 18, 2019	170.69	170.69	169.57	169.84	3,234	+0.00(+0.00%)
Mar 15, 2019	170.06	170.32	169.57	169.84	7,651	-1.08(-0.63%)
Mar 14, 2019	169.57	173.14	169.57	170.93	3,009	+0.32(+0.19%)
Mar 13, 2019	173.14	175.68	170.61	170.61	9,584	-2.53(-1.46%)
Mar 12, 2019	175.02	175.96	173.14	173.14	3,381	-1.89(-1.08%)
Mar 11, 2019	175.22	175.22	175.02	175.03	2,243	-0.24(-0.13%)
Mar 08, 2019	175.03	175.26	175.03	175.26	1,169	+0.89(+0.51%)
Mar 07, 2019	178.78	178.78	174.37	174.37	3,186	-2.53(-1.43%)
Mar 06, 2019	178.78	178.78	176.90	176.90	2,575	-3.02(-1.68%)
Mar 05, 2019	179.92	179.92	179.92	179.92	310	-2.76(-1.51%)
Mar 04, 2019	178.34	182.68	178.34	182.68	904	-2.41(-1.30%)
Mar 01, 2019	185.09	185.09	185.00	185.09	1,487	+0.85(+0.46%)
Feb 28, 2019	185.03	185.56	184.24	184.24	1,098	-3.31(-1.77%)
Feb 27, 2019	187.35	187.55	187.35	187.55	903	-1.11(-0.59%)
Feb 26, 2019	185.97	188.66	185.97	188.66	2,125	+6.33(+3.47%)
Feb 25, 2019	181.58	182.33	180.69	182.33	5,329	+1.39(+0.77%)
Feb 22, 2019	175.96	180.94	175.55	180.94	1,700	+4.99(+2.83%)
Feb 21, 2019	174.08	175.95	174.08	175.95	1,965	-0.86(-0.48%)
Feb 20, 2019	175.96	176.81	175.96	176.81	730	+0.43(+0.25%)
Feb 19, 2019	176.37	176.37	176.37	176.37	1,014	+0.23(+0.13%)
Feb 15, 2019	173.13	176.15	173.13	176.15	1,275	+3.76(+2.18%)
Feb 14, 2019	171.02	173.23	171.02	172.38	1,191	-0.35(-0.20%)
Feb 13, 2019	172.67	172.73	171.26	172.73	1,948	-1.09(-0.63%)
Feb 12, 2019	175.02	175.02	170.31	173.82	4,237	+1.63(+0.95%)
Feb 11, 2019	173.67	177.00	172.20	172.20	4,111	-0.89(-0.52%)
Feb 08, 2019	175.02	175.02	173.09	173.09	1,912	-1.27(-0.73%)
Feb 07, 2019	174.08	178.53	174.08	174.36	1,750	-0.35(-0.20%)
Feb 06, 2019	175.77	180.19	174.71	174.71	2,655	-2.00(-1.13%)
Feb 05, 2019	178.00	179.02	170.96	176.71	4,606	-3.39(-1.88%)
Feb 04, 2019	176.90	180.10	176.90	180.10	3,954	+3.86(+2.19%)

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.