Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	109.03	111.20	109.03	110.18	8,078	+1.25(+1.15%)
Mar 31, 2016	109.37	109.60	108.92	108.92	2,683	-0.49(-0.45%)
Mar 30, 2016	109.46	109.74	109.10	109.42	5,007	+0.05(+0.04%)
Mar 29, 2016	109.00	109.63	109.00	109.37	8,981	+0.14(+0.13%)
Mar 28, 2016	109.84	110.11	108.04	109.23	5,532	-0.54(-0.49%)
Mar 24, 2016	108.68	109.77	109.77	109.77	6,889	+1.41(+1.30%)
Mar 23, 2016	108.32	108.37	108.32	108.36	2,098	+0.05(+0.05%)
Mar 22, 2016	107.71	108.82	107.71	108.31	5,026	+0.04(+0.03%)
Mar 21, 2016	108.70	108.70	107.75	108.27	3,582	-1.34(-1.23%)
Mar 18, 2016	108.82	110.19	107.45	109.62	17,985	+1.45(+1.34%)
Mar 17, 2016	107.20	108.16	107.20	108.16	969	+0.40(+0.37%)
Mar 16, 2016	108.91	108.91	107.76	107.76	1,714	-1.56(-1.43%)
Mar 15, 2016	109.33	109.33	109.33	109.33	669	-0.95(-0.86%)
Mar 14, 2016	111.56	111.56	107.93	110.28	861	-0.38(-0.34%)
Mar 11, 2016	111.57	111.57	110.65	110.65	1,675	+4.19(+3.93%)
Mar 10, 2016	106.46	106.46	106.46	106.46	618	-0.09(-0.09%)
Mar 09, 2016	106.55	106.55	106.55	106.55	482	+0.07(+0.07%)
Mar 08, 2016	106.86	107.48	106.36	106.48	3,221	-0.62(-0.58%)
Mar 07, 2016	106.76	107.10	106.45	107.10	2,479	+0.92(+0.87%)
Mar 04, 2016	106.69	106.69	106.18	106.18	866	-0.10(-0.10%)
Mar 03, 2016	107.91	108.35	106.11	106.28	2,843	-1.04(-0.97%)
Mar 02, 2016	108.80	108.80	107.32	107.32	1,025	-1.41(-1.30%)
Mar 01, 2016	108.73	108.73	108.73	108.73	738	+1.33(+1.23%)
Feb 29, 2016	108.24	108.25	107.41	107.41	1,284	-0.49(-0.46%)
Feb 26, 2016	107.90	107.90	107.90	107.90	769	-0.92(-0.85%)
Feb 25, 2016	108.44	110.15	107.91	108.82	4,409	+0.91(+0.85%)
Feb 24, 2016	107.92	107.92	107.91	107.91	983	-1.59(-1.45%)
Feb 23, 2016	110.24	110.27	106.99	109.50	2,485	+1.81(+1.68%)
Feb 22, 2016	112.30	112.30	107.69	107.69	2,730	+0.92(+0.86%)
Feb 19, 2016	107.14	107.25	106.14	106.77	3,360	+0.23(+0.21%)
Feb 18, 2016	106.31	109.44	106.12	106.54	6,749	-2.19(-2.02%)
Feb 17, 2016	109.74	109.74	107.26	108.73	1,819	-0.50(-0.46%)
Feb 16, 2016	109.00	109.23	109.00	109.23	925	+1.33(+1.23%)
Feb 12, 2016	106.99	107.91	107.91	107.91	3,171	+1.83(+1.72%)
Feb 11, 2016	108.32	108.32	105.94	106.08	4,761	-5.40(-4.84%)
Feb 10, 2016	106.95	111.47	106.33	111.47	2,393	+1.74(+1.58%)
Feb 09, 2016	109.74	109.75	109.74	109.74	1,701	-0.05(-0.04%)
Feb 08, 2016	109.31	112.35	109.31	109.78	1,460	+0.03(+0.02%)
Feb 05, 2016	111.95	111.95	109.75	109.75	3,242	-2.27(-2.02%)
Feb 04, 2016	112.02	112.02	112.02	112.02	1,107	+2.27(+2.07%)
Feb 03, 2016	113.06	113.06	109.30	109.75	3,137	-1.31(-1.18%)
Feb 02, 2016	113.87	113.87	111.06	111.06	1,491	-1.08(-0.96%)

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.