Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	181.02	184.73	181.02	184.73	15,840	+4.24(+2.35%)
Sep 28, 2023	181.37	183.12	180.27	180.49	13,864	-1.03(-0.57%)
Sep 27, 2023	182.40	183.00	180.53	181.52	5,328	-1.47(-0.81%)
Sep 26, 2023	186.65	186.96	182.13	182.99	8,139	-3.92(-2.10%)
Sep 25, 2023	182.90	187.45	185.98	186.91	8,410	+4.40(+2.41%)
Sep 22, 2023	183.03	187.78	179.04	182.51	22,189	-0.52(-0.29%)
Sep 21, 2023	184.99	185.76	183.03	183.03	5,596	-5.81(-3.07%)
Sep 20, 2023	188.90	191.41	187.35	188.84	13,132	+2.36(+1.27%)
Sep 19, 2023	186.96	187.65	185.82	186.47	11,070	-1.46(-0.78%)
Sep 18, 2023	190.36	190.36	186.96	187.94	11,007	-5.40(-2.79%)
Sep 15, 2023	193.90	194.88	187.99	193.34	34,919	-1.93(-0.99%)
Sep 14, 2023	199.38	199.38	193.93	195.27	8,802	-2.57(-1.30%)
Sep 13, 2023	202.90	203.28	197.14	197.84	13,083	-6.48(-3.17%)
Sep 12, 2023	201.16	204.99	201.09	204.32	5,938	+5.48(+2.76%)
Sep 11, 2023	199.63	201.20	198.84	198.84	6,237	+1.97(+1.00%)
Sep 08, 2023	197.82	198.00	196.42	196.87	4,924	-0.20(-0.10%)
Sep 07, 2023	194.56	199.44	194.56	197.07	21,347	+3.38(+1.75%)
Sep 06, 2023	200.80	200.80	192.89	193.69	15,818	-7.04(-3.51%)
Sep 05, 2023	200.41	200.73	198.83	200.73	8,552	+0.71(+0.36%)
Sep 01, 2023	199.93	204.52	198.82	200.02	11,742	+2.98(+1.51%)
Aug 31, 2023	195.07	197.84	194.92	197.04	14,865	+0.80(+0.41%)
Aug 30, 2023	194.62	196.36	194.62	196.24	6,564	-0.16(-0.08%)
Aug 29, 2023	189.93	196.40	189.43	196.40	13,938	+6.94(+3.67%)
Aug 28, 2023	189.43	190.92	189.43	189.45	2,678	+0.30(+0.16%)
Aug 25, 2023	188.13	190.07	188.13	189.16	2,116	+0.44(+0.23%)
Aug 24, 2023	189.09	206.03	186.59	188.72	12,811	+0.67(+0.36%)
Aug 23, 2023	184.49	188.05	182.51	188.05	23,241	+3.07(+1.66%)
Aug 22, 2023	193.25	193.25	184.98	184.98	6,262	-8.68(-4.48%)
Aug 21, 2023	200.81	200.81	193.66	193.66	2,866	-6.16(-3.08%)
Aug 18, 2023	195.67	201.50	195.67	199.82	4,283	+2.96(+1.50%)
Aug 17, 2023	197.49	198.07	196.86	196.86	3,737	-0.98(-0.49%)
Aug 16, 2023	201.11	201.81	197.84	197.84	6,072	-2.96(-1.47%)
Aug 15, 2023	203.53	203.53	198.83	200.80	10,759	-3.75(-1.83%)
Aug 14, 2023	204.26	205.66	204.26	204.55	6,072	-6.15(-2.92%)
Aug 11, 2023	207.50	212.17	207.50	210.70	3,364	-3.93(-1.83%)
Aug 10, 2023	213.25	215.08	211.15	214.63	13,135	-2.49(-1.15%)
Aug 09, 2023	217.05	217.24	212.69	217.12	5,521	+0.50(+0.23%)
Aug 08, 2023	214.60	216.62	214.60	216.62	2,728	-3.25(-1.48%)
Aug 07, 2023	219.86	219.87	219.86	219.87	2,347	-3.69(-1.65%)
Aug 04, 2023	221.99	224.54	221.99	223.56	5,262	+3.42(+1.55%)
Aug 03, 2023	218.92	220.51	217.38	220.14	4,954	+2.19(+1.00%)
Aug 02, 2023	220.59	222.08	217.78	217.95	7,555	-6.21(-2.77%)
Aug 01, 2023	220.77	227.51	220.77	224.16	6,814	+4.12(+1.87%)
Jul 31, 2023	218.12	221.74	218.12	220.05	6,048	+2.42(+1.11%)
Jul 28, 2023	218.75	221.42	216.22	217.62	2,295	+1.62(+0.75%)
Jul 27, 2023	219.96	220.65	216.00	216.00	7,221	-3.85(-1.75%)
Jul 26, 2023	216.67	220.02	216.01	219.85	6,232	+12.71(+6.14%)
Jul 25, 2023	212.65	212.95	207.13	207.13	7,114	-6.41(-3.00%)
Jul 24, 2023	213.15	216.72	213.10	213.55	5,823	+1.48(+0.70%)
Jul 21, 2023	217.39	217.39	212.07	212.07	6,724	-3.95(-1.83%)
Jul 20, 2023	218.96	218.96	213.05	216.01	11,734	-0.34(-0.16%)
Jul 19, 2023	214.04	217.71	214.04	216.36	10,627	+3.69(+1.73%)
Jul 18, 2023	212.56	214.08	211.52	212.67	8,396	+3.55(+1.70%)
Jul 17, 2023	202.38	212.04	202.20	209.12	11,763	+3.62(+1.76%)
Jul 14, 2023	214.69	215.06	203.45	205.50	20,905	-6.13(-2.90%)
Jul 13, 2023	210.36	214.59	209.11	211.63	19,574	+3.22(+1.54%)
Jul 12, 2023	209.60	212.71	208.42	208.42	17,198	+1.63(+0.79%)
Jul 11, 2023	210.10	212.48	206.79	206.79	10,470	-4.29(-2.03%)
Jul 10, 2023	209.12	211.08	208.42	211.08	6,126	+4.11(+1.99%)
Jul 07, 2023	205.16	208.86	204.97	206.97	27,667	+2.83(+1.39%)
Jul 06, 2023	207.44	207.44	199.23	204.14	20,464	-3.52(-1.70%)
Jul 05, 2023	210.47	211.13	207.66	207.66	18,808	-5.07(-2.38%)

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.