Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	112.99	112.99	111.73	112.69	2,451	+0.51(+0.46%)
Jun 29, 2016	114.59	114.59	111.32	112.17	5,788	-1.64(-1.44%)
Jun 28, 2016	113.76	114.59	112.87	113.81	5,910	+0.41(+0.36%)
Jun 27, 2016	112.12	114.63	112.12	113.40	3,714	+1.56(+1.39%)
Jun 24, 2016	115.14	116.89	111.84	111.84	24,163	-2.74(-2.39%)
Jun 23, 2016	114.58	114.59	113.57	114.58	2,380	+0.03(+0.02%)
Jun 22, 2016	114.54	114.59	114.32	114.56	2,129	+0.48(+0.42%)
Jun 21, 2016	114.59	114.59	113.76	114.08	3,624	-0.42(-0.37%)
Jun 20, 2016	115.23	115.23	114.13	114.50	6,372	-0.09(-0.08%)
Jun 17, 2016	114.52	119.14	114.46	114.59	13,194	+0.91(+0.80%)
Jun 16, 2016	115.00	115.00	112.51	113.69	1,485	-1.03(-0.90%)
Jun 15, 2016	112.67	114.71	112.67	114.71	1,227	-1.09(-0.94%)
Jun 14, 2016	119.18	119.18	115.23	115.80	3,564	-3.66(-3.06%)
Jun 13, 2016	120.37	120.37	119.46	119.46	1,754	-0.63(-0.53%)
Jun 10, 2016	120.09	120.09	120.09	120.09	1,022	-2.51(-2.05%)
Jun 09, 2016	120.65	122.61	120.65	122.61	2,277	+0.06(+0.05%)
Jun 08, 2016	122.54	122.54	122.54	122.54	686	+0.51(+0.42%)
Jun 07, 2016	121.03	123.04	121.03	122.03	845	-1.73(-1.40%)
Jun 06, 2016	123.72	123.81	119.64	123.76	4,224	-0.05(-0.04%)
Jun 03, 2016	126.01	126.01	122.83	123.81	3,956	-0.58(-0.46%)
Jun 02, 2016	124.51	124.51	121.34	124.39	4,032	+0.90(+0.73%)
Jun 01, 2016	120.52	123.76	120.52	123.49	1,005	+0.75(+0.61%)
May 31, 2016	119.86	122.74	119.86	122.74	2,295	+1.06(+0.87%)
May 27, 2016	121.88	121.68	121.68	121.68	1,745	+0.76(+0.63%)
May 26, 2016	122.29	122.29	120.20	120.92	719	-1.01(-0.83%)
May 25, 2016	121.70	121.93	121.67	121.93	3,659	+0.23(+0.19%)
May 24, 2016	119.83	121.90	119.18	121.70	2,265	+2.52(+2.12%)
May 23, 2016	119.18	119.18	119.18	119.18	344	-0.74(-0.62%)
May 20, 2016	120.42	122.84	119.18	119.92	2,760	+0.58(+0.48%)
May 19, 2016	119.58	119.58	119.27	119.34	798	-1.08(-0.90%)
May 18, 2016	119.75	120.42	119.75	120.42	868	+1.25(+1.05%)
May 17, 2016	118.90	119.18	118.27	119.18	3,686	+0.22(+0.18%)
May 16, 2016	117.64	119.91	117.64	118.96	2,823	+1.34(+1.14%)
May 13, 2016	116.89	117.62	116.89	117.62	817	+0.90(+0.77%)
May 12, 2016	117.63	117.63	116.72	116.72	1,778	-0.91(-0.77%)
May 11, 2016	117.62	118.26	115.38	117.63	2,253	-1.19(-1.00%)
May 10, 2016	117.62	118.82	117.59	118.82	1,707	+1.20(+1.02%)
May 09, 2016	116.10	117.80	114.71	117.62	2,267	-1.38(-1.16%)
May 06, 2016	117.79	119.17	117.34	118.99	2,757	+1.59(+1.36%)
May 05, 2016	118.62	118.63	117.34	117.40	3,780	-1.23(-1.04%)
May 04, 2016	118.63	118.63	118.63	118.63	574	+2.72(+2.35%)
May 03, 2016	119.08	119.08	115.90	115.90	2,100	-3.18(-2.67%)
May 02, 2016	117.34	119.08	115.51	119.08	1,887	+1.75(+1.49%)
Apr 29, 2016	115.51	117.83	115.51	117.33	1,355	+1.67(+1.44%)
Apr 28, 2016	115.67	115.67	115.67	115.67	905	+0.98(+0.86%)
Apr 27, 2016	117.83	117.83	114.68	114.68	632	+0.24(+0.21%)
Apr 26, 2016	114.41	114.45	114.41	114.45	899	-0.12(-0.10%)
Apr 25, 2016	112.76	114.59	112.76	114.56	886	+1.56(+1.38%)
Apr 22, 2016	113.68	113.68	113.01	113.01	841	+0.25(+0.22%)
Apr 21, 2016	112.76	112.76	112.76	112.76	1,780	-0.83(-0.73%)
Apr 20, 2016	114.59	114.59	113.58	113.58	987	+1.00(+0.89%)
Apr 18, 2016	114.35	112.58	112.58	112.58	730	-0.11(-0.10%)
Apr 15, 2016	111.84	112.74	111.84	112.69	2,437	-0.80(-0.70%)
Apr 14, 2016	113.22	114.66	113.22	113.49	2,287	-0.12(-0.10%)
Apr 13, 2016	109.92	114.59	109.92	113.61	11,178	+1.31(+1.17%)
Apr 12, 2016	108.77	112.30	108.77	112.30	8,906	+2.11(+1.91%)
Apr 11, 2016	110.24	110.28	110.19	110.19	1,246	+0.41(+0.38%)
Apr 08, 2016	109.21	109.78	109.21	109.78	620	-0.26(-0.23%)
Apr 07, 2016	110.01	110.65	110.01	110.04	2,609	-0.81(-0.73%)
Apr 06, 2016	109.69	110.84	108.85	110.84	5,164	+1.25(+1.14%)
Apr 05, 2016	111.58	111.58	107.91	109.59	9,612	-1.85(-1.66%)
Apr 04, 2016	111.57	112.16	111.44	111.44	2,719	+1.26(+1.15%)

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.