Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	105.50	106.16	105.50	106.16	4,070	+0.97(+0.92%)
Aug 28, 2015	106.37	106.37	105.19	105.19	1,561	-1.86(-1.74%)
Aug 27, 2015	106.49	109.80	105.54	107.05	12,728	+1.00(+0.94%)
Aug 26, 2015	104.99	106.58	103.64	106.05	5,785	+1.97(+1.89%)
Aug 25, 2015	104.77	105.50	103.04	104.08	5,371	+0.99(+0.96%)
Aug 24, 2015	104.61	107.62	103.04	103.09	7,030	-4.09(-3.82%)
Aug 21, 2015	106.89	109.53	106.89	107.18	15,178	-0.72(-0.66%)
Aug 20, 2015	107.40	109.42	107.40	107.90	31,413	+1.53(+1.44%)
Aug 19, 2015	106.58	109.26	104.84	106.37	21,120	-0.23(-0.21%)
Aug 18, 2015	106.77	109.53	104.41	106.59	3,288	-1.58(-1.46%)
Aug 17, 2015	108.45	108.63	106.08	108.17	2,588	-0.55(-0.50%)
Aug 14, 2015	106.31	110.67	106.31	108.72	1,354	+2.58(+2.43%)
Aug 13, 2015	105.72	108.89	105.72	106.14	2,164	-0.05(-0.05%)
Aug 12, 2015	105.54	106.93	104.39	106.19	11,216	+0.11(+0.10%)
Aug 11, 2015	107.39	107.39	104.02	106.09	17,573	-1.70(-1.57%)
Aug 10, 2015	109.11	109.11	107.08	107.78	9,655	-1.16(-1.07%)
Aug 07, 2015	105.23	110.83	104.92	108.94	30,470	+3.48(+3.30%)
Aug 06, 2015	105.59	106.97	103.46	105.47	20,025	-0.46(-0.44%)
Aug 05, 2015	104.49	106.17	104.49	105.93	6,362	+1.54(+1.48%)
Aug 04, 2015	105.60	105.60	103.93	104.39	3,027	-0.98(-0.93%)
Aug 03, 2015	110.89	111.39	103.89	105.37	4,795	-4.45(-4.05%)
Jul 31, 2015	108.45	110.52	108.45	109.82	8,564	+0.88(+0.81%)
Jul 30, 2015	108.90	112.75	108.90	108.94	2,234	-1.55(-1.40%)
Jul 29, 2015	102.60	114.48	102.60	110.49	18,618	+1.95(+1.80%)
Jul 28, 2015	104.68	112.51	102.80	108.54	11,682	+4.49(+4.32%)
Jul 27, 2015	104.66	104.81	103.45	104.04	20,133	-2.80(-2.62%)
Jul 24, 2015	104.63	106.84	102.47	106.84	26,078	+1.03(+0.97%)
Jul 23, 2015	102.64	107.39	102.28	105.81	37,150	+3.36(+3.28%)
Jul 22, 2015	103.44	103.44	101.10	102.46	23,421	-0.39(-0.38%)
Jul 21, 2015	101.14	105.52	101.05	102.85	23,840	+0.54(+0.53%)
Jul 20, 2015	103.44	103.44	99.89	102.30	6,312	-3.31(-3.14%)
Jul 17, 2015	101.87	106.09	98.72	105.61	3,757	+3.01(+2.94%)
Jul 16, 2015	95.29	104.37	95.29	102.60	5,906	+2.69(+2.69%)
Jul 15, 2015	102.53	103.22	99.91	99.92	4,295	-1.55(-1.53%)
Jul 14, 2015	100.73	102.08	99.92	101.47	3,984	+0.89(+0.88%)
Jul 13, 2015	100.73	100.73	95.29	100.58	3,540	-0.15(-0.15%)
Jul 10, 2015	100.73	101.88	94.61	100.73	4,402	+0.20(+0.20%)
Jul 09, 2015	100.83	100.83	99.37	100.53	8,174	-1.11(-1.09%)
Jul 08, 2015	100.41	103.73	100.41	101.64	7,187	+0.25(+0.25%)
Jul 07, 2015	99.39	102.42	99.39	101.39	8,386	+0.00(+0.00%)
Jul 06, 2015	102.25	102.25	99.29	101.39	4,455	-0.60(-0.59%)
Jul 02, 2015	104.55	101.98	101.98	101.98	3,424	-1.26(-1.22%)
Jul 01, 2015	103.77	103.77	101.32	103.24	3,257	-0.96(-0.92%)
Jun 30, 2015	102.72	104.20	100.99	104.20	5,134	+1.48(+1.44%)
Jun 29, 2015	100.18	103.04	99.81	102.72	9,254	+3.04(+3.05%)
Jun 26, 2015	97.10	101.21	92.00	99.68	167,445	+0.61(+0.61%)
Jun 25, 2015	95.38	99.12	93.24	99.08	6,665	+3.10(+3.24%)
Jun 24, 2015	97.12	99.58	95.05	95.97	6,644	+0.92(+0.97%)
Jun 23, 2015	94.77	95.05	91.72	95.05	11,065	+1.19(+1.27%)
Jun 22, 2015	94.63	96.86	93.85	93.85	4,456	-2.32(-2.41%)
Jun 19, 2015	96.86	96.86	94.33	96.17	6,259	+0.49(+0.51%)
Jun 18, 2015	97.51	98.10	95.68	95.68	2,274	-0.59(-0.61%)
Jun 17, 2015	96.93	96.93	96.17	96.27	3,328	-2.56(-2.59%)
Jun 16, 2015	99.50	101.24	97.58	98.83	3,175	+0.35(+0.36%)
Jun 15, 2015	99.09	100.25	98.40	98.48	3,045	-1.77(-1.77%)
Jun 12, 2015	99.44	101.39	98.22	100.25	3,196	+2.26(+2.31%)
Jun 11, 2015	97.84	97.99	97.84	97.99	1,278	-2.20(-2.20%)
Jun 10, 2015	99.45	101.39	96.28	100.19	7,114	+1.39(+1.40%)
Jun 09, 2015	101.39	102.06	98.50	98.81	5,628	-2.10(-2.08%)
Jun 08, 2015	100.25	102.08	99.75	100.91	3,192	-0.48(-0.47%)
Jun 05, 2015	100.25	102.16	100.25	101.39	2,988	+0.27(+0.27%)
Jun 04, 2015	101.39	101.39	100.03	101.11	1,780	+0.75(+0.75%)
Jun 03, 2015	102.29	102.29	100.36	100.36	5,755	-1.93(-1.88%)
Jun 02, 2015	102.74	102.74	101.06	102.29	4,341	-0.33(-0.32%)

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.