Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	25.89	25.89	25.40	25.40	375	+0.03(+0.11%)
Aug 28, 2009	25.19	25.38	25.19	25.37	992	+0.20(+0.79%)
Aug 26, 2009	25.20	25.29	25.17	25.17	728	-0.40(-1.56%)
Aug 14, 2009	25.57	25.57	25.57	25.57	125	-0.00(-0.00%)
Aug 13, 2009	25.57	25.57	25.57	25.57	125	+0.96(+3.91%)
Aug 06, 2009	24.62	24.61	24.61	24.61	250	-0.16(-0.66%)
Aug 04, 2009	24.77	24.77	24.77	24.77	1,876	-2.36(-8.69%)
Aug 03, 2009	26.92	27.13	26.32	27.13	543	+0.89(+3.41%)
Jul 31, 2009	26.77	27.05	26.24	26.24	977	+0.00(+0.00%)
Jul 29, 2009	24.22	26.24	26.24	26.24	375	+1.38(+5.56%)
Jul 24, 2009	26.21	24.86	24.86	24.86	375	-1.32(-5.04%)
Jul 23, 2009	25.17	26.29	25.17	26.17	1,985	+1.20(+4.80%)
Jul 22, 2009	25.14	25.17	24.97	24.97	626	+0.60(+2.46%)
Jul 21, 2009	24.26	24.38	24.26	24.38	1,501	+1.19(+5.15%)
Jul 15, 2009	23.18	23.18	23.18	23.18	250	-0.20(-0.84%)
Jul 06, 2009	23.38	23.38	23.38	23.38	250	+0.90(+4.02%)
Jul 02, 2009	24.02	24.02	22.47	22.47	1,074	-1.90(-7.80%)
Jul 01, 2009	24.02	24.38	24.02	24.38	1,313	+0.36(+1.51%)
Jun 30, 2009	24.02	24.02	24.01	24.01	500	+0.04(+0.15%)
Jun 29, 2009	23.98	23.98	23.94	23.98	3,628	+0.43(+1.83%)
Jun 25, 2009	23.54	23.54	23.54	23.54	0	+0.05(+0.20%)
Jun 24, 2009	23.50	23.50	23.50	23.50	625	+0.06(+0.26%)
Jun 19, 2009	23.58	23.44	23.44	23.44	875	-0.25(-1.06%)
Jun 17, 2009	23.70	23.69	23.69	23.69	4,773	+1.27(+5.67%)
Jun 16, 2009	22.42	22.43	22.42	22.42	609	+0.00(+0.00%)
Jun 15, 2009	23.70	23.70	22.42	22.42	775	+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.