Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	98.22	100.30	94.14	100.30	4,238	+1.64(+1.66%)
Apr 29, 2015	100.27	101.27	97.58	98.66	2,035	-0.59(-0.59%)
Apr 28, 2015	99.57	99.58	98.30	99.25	1,342	+2.39(+2.47%)
Apr 27, 2015	102.11	102.73	93.33	96.86	7,063	-5.20(-5.10%)
Apr 24, 2015	95.06	103.20	94.24	102.06	6,199	+6.70(+7.02%)
Apr 23, 2015	97.22	97.22	93.52	95.37	9,227	-1.04(-1.08%)
Apr 22, 2015	92.70	99.72	92.08	96.41	12,762	+3.87(+4.19%)
Apr 21, 2015	94.55	94.55	91.47	92.53	10,396	-0.94(-1.01%)
Apr 20, 2015	93.28	93.47	91.07	93.47	5,628	+1.82(+1.99%)
Apr 17, 2015	91.65	92.43	91.44	91.65	8,151	+0.95(+1.05%)
Apr 16, 2015	91.43	91.43	90.70	90.70	2,433	+0.21(+0.23%)
Apr 15, 2015	91.19	91.78	90.50	90.50	5,853	-0.51(-0.56%)
Apr 14, 2015	91.84	91.84	90.44	91.00	2,565	+0.71(+0.78%)
Apr 13, 2015	92.11	92.33	89.67	90.30	9,712	-0.05(-0.06%)
Apr 10, 2015	90.07	90.35	90.07	90.35	1,109	+0.00(+0.00%)
Apr 09, 2015	90.07	90.35	89.02	90.35	1,026	-0.01(-0.01%)
Apr 08, 2015	90.37	90.37	89.61	90.36	1,201	+0.54(+0.60%)
Apr 07, 2015	89.81	89.82	89.55	89.82	3,418	+1.17(+1.32%)
Apr 06, 2015	90.20	90.20	88.64	88.64	1,190	-1.05(-1.17%)
Apr 02, 2015	89.37	89.69	89.69	89.69	1,329	+0.39(+0.43%)
Apr 01, 2015	88.46	89.36	88.46	89.30	1,471	-0.06(-0.07%)
Mar 31, 2015	89.37	89.37	89.37	89.37	429	+0.72(+0.81%)
Mar 30, 2015	90.27	90.27	86.68	88.64	1,577	-0.72(-0.81%)
Mar 27, 2015	89.37	89.37	89.37	89.37	1,305	+0.23(+0.25%)
Mar 26, 2015	90.36	90.36	87.56	89.14	1,498	-0.23(-0.25%)
Mar 25, 2015	89.15	89.37	89.15	89.37	3,248	+0.90(+1.02%)
Mar 24, 2015	88.20	88.46	86.44	88.46	974	+2.03(+2.35%)
Mar 23, 2015	88.43	89.14	86.43	86.43	3,199	-0.20(-0.23%)
Mar 20, 2015	89.37	89.37	86.63	86.63	5,236	-0.50(-0.57%)
Mar 19, 2015	89.37	89.37	87.07	87.13	2,440	-0.64(-0.73%)
Mar 18, 2015	87.77	87.77	87.77	87.77	363	+0.05(+0.05%)
Mar 17, 2015	89.37	89.37	87.72	87.72	470	-1.63(-1.83%)
Mar 16, 2015	89.36	89.36	89.36	89.36	706	+0.00(+0.00%)
Mar 13, 2015	89.37	89.37	87.75	89.36	3,167	+0.49(+0.55%)
Mar 12, 2015	89.37	89.37	88.87	88.87	1,177	-0.27(-0.30%)
Mar 11, 2015	89.37	89.87	89.14	89.14	1,003	-0.23(-0.25%)
Mar 10, 2015	90.18	90.18	89.36	89.37	1,063	-0.68(-0.75%)
Mar 09, 2015	89.37	90.04	88.46	90.04	2,078	+2.41(+2.75%)
Mar 06, 2015	88.73	88.82	86.37	87.63	8,861	-0.79(-0.89%)
Mar 05, 2015	89.81	89.81	87.94	88.42	13,877	+2.00(+2.31%)
Mar 04, 2015	88.78	89.25	85.05	86.42	12,698	-2.83(-3.17%)
Mar 03, 2015	86.93	89.37	86.86	89.25	23,564	+0.88(+0.99%)
Mar 02, 2015	89.40	89.40	86.39	88.37	8,156	+0.88(+1.00%)
Feb 27, 2015	89.37	89.37	86.93	87.50	1,105	-1.87(-2.09%)
Feb 26, 2015	89.37	89.37	88.00	89.37	2,377	+0.00(+0.00%)
Feb 25, 2015	89.37	89.37	87.79	89.37	1,468	+0.91(+1.03%)
Feb 24, 2015	88.45	88.45	88.45	88.45	885	-0.05(-0.05%)
Feb 23, 2015	80.19	88.50	80.19	88.50	686	-2.45(-2.69%)
Feb 20, 2015	83.05	93.65	83.04	90.94	10,229	+8.30(+10.05%)
Feb 19, 2015	80.79	83.04	79.66	82.64	9,153	+2.58(+3.22%)
Feb 18, 2015	80.79	82.70	79.66	80.06	4,273	-0.28(-0.35%)
Feb 17, 2015	79.04	80.34	79.04	80.34	1,569	+1.53(+1.95%)
Feb 13, 2015	79.35	78.80	78.80	78.80	23,374	-0.81(-1.02%)
Feb 12, 2015	79.44	80.44	78.63	79.62	46,780	+0.63(+0.80%)
Feb 11, 2015	78.57	79.35	78.53	78.98	19,959	-0.45(-0.57%)
Feb 10, 2015	79.44	79.44	79.44	79.44	224	+0.00(+0.00%)
Feb 04, 2015	78.76	79.44	79.44	79.44	45	+0.00(+0.00%)
Feb 03, 2015	79.44	79.44	79.44	79.44	3,161	+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.