Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.98	21.98	21.98	21.98	2,252	+0.40(+1.83%)
Apr 24, 2009	21.59	21.58	21.58	21.58	125	-0.02(-0.11%)
Apr 21, 2009	21.58	21.61	21.61	21.61	500	-0.17(-0.79%)
Apr 20, 2009	21.61	21.78	21.61	21.78	1,038	+0.00(+0.00%)
Apr 16, 2009	21.78	21.78	21.78	21.78	198	+0.00(+0.00%)
Apr 14, 2009	22.08	21.78	21.78	21.78	1,001	+0.00(+0.00%)
Apr 13, 2009	21.78	21.78	21.78	21.78	500	-0.20(-0.91%)
Apr 06, 2009	21.98	21.98	21.98	21.98	250	-0.40(-1.79%)
Apr 03, 2009	22.38	22.38	22.38	22.38	306	+0.60(+2.75%)
Apr 02, 2009	21.78	21.78	21.78	21.78	250	-0.20(-0.91%)
Apr 01, 2009	21.98	21.98	21.98	21.98	499	+0.00(+0.00%)
Mar 31, 2009	21.91	21.98	21.91	21.98	875	+1.12(+5.36%)
Mar 27, 2009	20.86	20.86	20.86	20.86	2,127	+0.00(+0.00%)
Mar 26, 2009	21.57	21.57	20.86	20.86	250	-0.32(-1.51%)
Mar 25, 2009	21.19	21.19	21.18	21.18	250	-0.00(-0.00%)
Mar 24, 2009	22.38	22.38	21.18	21.18	875	-1.71(-7.49%)
Mar 23, 2009	21.43	22.89	21.43	22.89	250	+1.31(+6.09%)
Mar 18, 2009	21.66	21.66	21.58	21.58	500	-1.20(-5.26%)
Mar 13, 2009	22.78	22.78	22.78	22.78	500	+1.20(+5.56%)
Mar 12, 2009	20.78	22.78	20.78	21.58	2,200	+2.15(+11.04%)
Mar 11, 2009	19.43	19.43	19.43	19.43	133	-0.55(-2.74%)
Mar 10, 2009	20.62	20.62	19.98	19.98	549	+1.20(+6.38%)
Mar 09, 2009	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Mar 06, 2009	19.10	19.98	17.66	18.78	6,944	+0.02(+0.13%)
Mar 05, 2009	18.41	19.10	18.41	18.76	875	-0.03(-0.17%)
Mar 04, 2009	18.38	18.79	17.77	18.79	6,813	+0.14(+0.73%)
Mar 02, 2009	20.78	20.78	18.65	18.65	2,252	-2.13(-10.23%)
Feb 27, 2009	20.78	20.78	20.77	20.78	918	+0.01(+0.04%)
Feb 26, 2009	20.77	20.77	20.77	20.77	125	-0.01(-0.04%)
Feb 25, 2009	20.78	20.78	20.78	20.78	0	+0.00(+0.00%)
Feb 24, 2009	21.91	21.94	20.78	20.78	375	+0.80(+4.00%)
Feb 23, 2009	20.91	20.91	19.98	19.98	1,814	-2.38(-10.65%)
Feb 20, 2009	22.36	22.36	22.36	22.36	0	+0.00(+0.00%)
Feb 19, 2009	22.36	22.36	22.36	22.36	125	+0.04(+0.18%)
Feb 18, 2009	20.91	22.32	20.91	22.32	250	+1.37(+6.56%)
Feb 13, 2009	20.97	20.95	20.95	20.95	500	-2.18(-9.43%)
Feb 12, 2009	23.13	23.14	23.13	23.13	250	-0.04(-0.17%)
Feb 11, 2009	23.17	23.17	23.17	23.17	125	+0.19(+0.83%)
Feb 10, 2009	22.45	23.86	22.45	22.98	625	+1.16(+5.31%)
Feb 09, 2009	21.70	21.82	21.70	21.82	750	-0.60(-2.67%)
Feb 06, 2009	22.42	22.42	22.42	22.42	250	+1.63(+7.84%)
Feb 05, 2009	20.04	20.85	20.04	20.79	5,417	+0.01(+0.04%)
Feb 04, 2009	20.37	23.81	19.52	20.78	19,557	+0.42(+2.08%)
Feb 03, 2009	20.36	20.36	20.36	20.36	250	+0.56(+2.83%)

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.