Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	25.17	25.17	25.17	25.17	125	+0.00(+0.00%)
Apr 29, 2008	24.77	25.17	24.77	25.17	5,458	+0.40(+1.61%)
Apr 28, 2008	24.77	24.77	24.77	24.77	980	+0.12(+0.48%)
Apr 25, 2008	24.45	24.77	24.45	24.66	750	+0.46(+1.89%)
Apr 24, 2008	23.98	24.30	23.97	24.20	1,876	+1.34(+5.87%)
Apr 23, 2008	22.86	22.86	22.86	22.86	125	-0.64(-2.72%)
Apr 22, 2008	23.50	23.50	23.50	23.50	0	+0.00(+0.00%)
Apr 21, 2008	23.46	23.50	23.46	23.50	500	+0.74(+3.27%)
Apr 18, 2008	22.78	22.78	22.75	22.75	500	-0.34(-1.49%)
Apr 17, 2008	23.10	23.10	23.10	23.10	0	+0.00(+0.00%)
Apr 16, 2008	23.20	23.20	23.10	23.10	10,698	-0.04(-0.17%)
Apr 15, 2008	23.14	23.14	23.14	23.14	0	+0.00(+0.00%)
Apr 14, 2008	23.14	23.14	23.14	23.14	0	+0.00(+0.00%)
Apr 11, 2008	23.14	23.14	23.14	23.14	0	+0.00(+0.00%)
Apr 10, 2008	23.14	23.14	23.14	23.14	0	+0.00(+0.00%)
Apr 09, 2008	23.14	23.14	23.14	23.14	0	+0.00(+0.00%)
Apr 08, 2008	23.14	23.14	23.14	23.14	9,759	-0.08(-0.34%)
Apr 07, 2008	23.22	23.22	23.22	23.22	125	+0.04(+0.17%)
Apr 04, 2008	23.18	23.18	23.18	23.18	1,251	+0.00(+0.00%)
Apr 03, 2008	23.18	23.18	23.18	23.18	1,751	+0.00(+0.00%)
Apr 02, 2008	23.18	23.18	23.18	23.18	0	+0.00(+0.00%)
Apr 01, 2008	23.18	23.18	23.18	23.18	2,502	+0.00(+0.00%)
Mar 31, 2008	23.18	23.18	23.18	23.18	0	+0.00(+0.00%)
Mar 28, 2008	23.18	23.18	23.18	23.18	0	+0.00(+0.00%)
Mar 27, 2008	23.18	23.18	23.18	23.18	0	+0.00(+0.00%)
Mar 26, 2008	23.94	24.14	22.70	23.18	2,437	+0.00(+0.00%)
Mar 25, 2008	23.18	23.19	23.18	23.18	1,751	-0.76(-3.17%)
Mar 24, 2008	23.94	23.94	23.94	23.94	250	+0.48(+2.03%)
Mar 21, 2008	23.46	23.46	23.46	23.46	0	+0.00(+0.00%)
Mar 20, 2008	23.46	23.46	23.46	23.46	0	+0.00(+0.00%)
Mar 19, 2008	23.46	23.46	23.46	23.46	0	+0.00(+0.00%)
Mar 18, 2008	23.46	23.46	23.46	23.46	0	+0.00(+0.00%)
Mar 17, 2008	23.46	23.46	23.46	23.46	375	-0.17(-0.73%)
Mar 14, 2008	23.63	23.63	23.63	23.63	0	+0.00(+0.00%)
Mar 13, 2008	23.63	23.63	23.63	23.63	0	+0.00(+0.00%)
Mar 12, 2008	23.63	23.63	23.63	23.63	375	-0.66(-2.73%)
Mar 11, 2008	23.98	24.30	23.98	24.30	384	+0.58(+2.43%)
Mar 10, 2008	23.72	23.72	23.72	23.72	0	+0.00(+0.00%)
Mar 07, 2008	23.72	23.72	23.72	23.72	0	+0.00(+0.00%)
Mar 06, 2008	23.72	23.72	23.72	23.72	0	+0.00(+0.00%)
Mar 05, 2008	23.72	23.72	23.72	23.72	0	+0.00(+0.00%)
Mar 04, 2008	23.72	23.72	23.72	23.72	0	+0.00(+0.00%)
Mar 03, 2008	23.72	23.72	23.72	23.72	0	+0.00(+0.00%)
Feb 29, 2008	24.38	24.38	23.72	23.72	1,001	-0.66(-2.69%)
Feb 28, 2008	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Feb 27, 2008	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Feb 26, 2008	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Feb 25, 2008	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Feb 22, 2008	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Feb 21, 2008	24.38	24.38	24.38	24.38	125	-0.02(-0.07%)
Feb 20, 2008	24.39	24.39	24.39	24.39	125	-0.86(-3.42%)
Feb 19, 2008	25.25	25.25	25.25	25.25	0	+0.00(+0.00%)
Feb 18, 2008	25.26	25.26	25.25	25.25	2,502	+0.00(+0.00%)
Feb 15, 2008	25.26	25.26	25.25	25.25	2,502	-0.32(-1.25%)
Feb 14, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Feb 13, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Feb 12, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Feb 11, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Feb 08, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Feb 07, 2008	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Feb 06, 2008	25.57	25.57	25.57	25.57	187	+0.04(+0.15%)
Feb 05, 2008	25.54	25.54	25.54	25.54	250	-0.04(-0.15%)
Feb 04, 2008	25.57	25.57	25.57	25.57	0	+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.