Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	62.70	63.59	61.04	61.39	28,126	-0.34(-0.56%)
Apr 29, 2014	61.43	61.78	61.38	61.73	2,038	+0.79(+1.30%)
Apr 28, 2014	62.26	62.26	60.58	60.94	2,354	+0.18(+0.29%)
Apr 25, 2014	61.42	61.79	60.06	60.76	4,716	-1.88(-3.00%)
Apr 24, 2014	64.21	64.21	60.60	62.64	3,866	-1.51(-2.35%)
Apr 23, 2014	65.13	65.35	60.42	64.15	3,061	-0.91(-1.40%)
Apr 22, 2014	65.79	65.79	64.25	65.06	3,561	+0.16(+0.24%)
Apr 21, 2014	65.35	66.21	64.07	64.90	1,907	-0.50(-0.77%)
Apr 17, 2014	65.63	65.41	65.41	65.41	1,471	-1.27(-1.91%)
Apr 16, 2014	67.12	67.12	65.45	66.68	1,361	+0.71(+1.07%)
Apr 15, 2014	65.35	66.24	65.35	65.97	1,483	-0.88(-1.32%)
Apr 14, 2014	68.79	68.79	63.76	66.85	2,728	+4.88(+7.88%)
Apr 11, 2014	61.82	62.39	61.03	61.97	5,783	-0.03(-0.04%)
Apr 10, 2014	65.31	65.31	61.82	62.00	4,941	-1.59(-2.50%)
Apr 09, 2014	65.19	65.19	62.26	63.59	2,145	+1.32(+2.13%)
Apr 08, 2014	61.82	62.70	60.47	62.26	5,397	+0.29(+0.47%)
Apr 07, 2014	62.09	62.46	58.17	61.97	3,200	-1.57(-2.48%)
Apr 04, 2014	64.67	64.67	63.55	63.55	1,952	-0.97(-1.50%)
Apr 03, 2014	66.86	67.30	64.25	64.51	2,071	-2.03(-3.05%)
Apr 02, 2014	63.63	67.30	63.63	66.55	4,977	-1.35(-2.00%)
Apr 01, 2014	68.03	68.03	67.57	67.90	1,325	-1.16(-1.68%)
Mar 31, 2014	68.54	69.11	68.54	69.06	2,592	+0.54(+0.78%)
Mar 28, 2014	68.45	68.53	68.45	68.53	1,256	+0.14(+0.21%)
Mar 27, 2014	68.36	68.48	68.36	68.38	859	+0.03(+0.04%)
Mar 26, 2014	68.20	68.36	68.20	68.36	1,409	-0.66(-0.96%)
Mar 25, 2014	67.06	69.13	67.06	69.02	1,115	+0.40(+0.58%)
Mar 24, 2014	66.95	68.64	66.95	68.62	1,980	+0.04(+0.05%)
Mar 21, 2014	68.97	68.97	68.29	68.59	1,976	-0.38(-0.55%)
Mar 20, 2014	65.77	69.13	65.77	68.97	1,373	-0.07(-0.10%)
Mar 19, 2014	69.14	69.14	69.03	69.04	1,387	-0.10(-0.14%)
Mar 18, 2014	69.13	69.13	69.13	69.13	826	+0.38(+0.55%)
Mar 17, 2014	68.53	69.14	68.53	68.75	3,688	+0.12(+0.18%)
Mar 13, 2014	68.45	68.63	68.63	68.63	538	-0.34(-0.50%)
Mar 12, 2014	69.06	69.06	67.85	68.97	1,835	+0.26(+0.37%)
Mar 11, 2014	68.90	68.90	68.72	68.72	1,048	-0.18(-0.27%)
Mar 10, 2014	69.04	69.05	68.90	68.90	884	+0.02(+0.03%)
Mar 07, 2014	69.14	69.14	67.83	68.89	3,874	+0.67(+0.98%)
Mar 06, 2014	67.85	68.95	67.83	68.22	5,613	-0.73(-1.06%)
Mar 05, 2014	69.12	69.14	68.95	68.95	7,459	-0.18(-0.27%)
Mar 04, 2014	69.14	69.14	69.12	69.13	5,142	+0.11(+0.17%)
Mar 03, 2014	69.14	69.14	68.75	69.02	1,648	+0.13(+0.19%)
Feb 28, 2014	71.26	71.26	68.89	68.89	4,467	-0.23(-0.33%)
Feb 27, 2014	69.14	69.14	69.11	69.11	801	-0.01(-0.01%)
Feb 26, 2014	69.12	69.12	69.12	69.12	463	+0.00(+0.00%)
Feb 25, 2014	69.11	69.12	68.97	69.12	1,523	+0.01(+0.01%)
Feb 24, 2014	69.02	69.12	68.89	69.11	2,430	+0.11(+0.15%)
Feb 21, 2014	68.58	69.11	68.50	69.01	5,143	+0.16(+0.23%)
Feb 20, 2014	68.02	69.14	68.02	68.85	12,846	+0.66(+0.97%)
Feb 19, 2014	68.59	68.59	68.11	68.19	3,495	-0.12(-0.18%)
Feb 18, 2014	68.27	68.36	68.27	68.31	2,094	+0.56(+0.83%)
Feb 14, 2014	67.74	67.75	67.75	67.75	1,136	-0.49(-0.72%)
Feb 13, 2014	67.48	68.24	67.48	68.24	6,574	+0.68(+1.00%)
Feb 12, 2014	67.57	67.57	67.57	67.57	435	-0.11(-0.16%)
Feb 11, 2014	66.86	68.27	66.86	67.67	3,126	-0.17(-0.25%)
Feb 10, 2014	68.31	68.53	67.21	67.84	2,674	-0.40(-0.58%)
Feb 07, 2014	68.17	68.62	68.17	68.23	3,456	+0.06(+0.09%)
Feb 06, 2014	68.84	68.84	68.17	68.17	3,904	-0.67(-0.97%)
Feb 05, 2014	68.62	68.85	68.62	68.84	3,377	-0.30(-0.43%)
Feb 04, 2014	68.89	69.14	68.80	69.14	5,053	-0.05(-0.08%)

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.