Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	43.50	43.85	43.12	43.85	724	+0.14(+0.32%)
Jun 29, 2011	43.20	43.71	43.20	43.71	844	+0.47(+1.09%)
Jun 27, 2011	43.88	43.24	43.24	43.24	1,207	-0.27(-0.61%)
Jun 22, 2011	43.90	43.50	43.50	43.50	2,172	+0.03(+0.08%)
Jun 21, 2011	43.91	43.91	43.47	43.47	241	+0.00(+0.00%)
Jun 20, 2011	43.45	43.50	43.44	43.47	4,514	+0.00(+0.00%)
Jun 17, 2011	43.49	43.49	43.05	43.47	487	+0.47(+1.10%)
Jun 16, 2011	43.50	43.50	43.00	43.00	1,927	+0.24(+0.56%)
Jun 15, 2011	42.67	42.76	42.66	42.76	362	-0.19(-0.44%)
Jun 13, 2011	42.65	42.95	42.95	42.95	2,051	-0.13(-0.31%)
Jun 10, 2011	43.12	43.46	43.08	43.08	844	-0.08(-0.19%)
Jun 09, 2011	42.93	43.49	42.93	43.16	1,392	+0.23(+0.54%)
Jun 07, 2011	42.65	42.93	42.93	42.93	603	-0.12(-0.27%)
Jun 06, 2011	43.05	43.05	43.05	43.05	241	-0.13(-0.31%)
May 31, 2011	43.08	43.18	43.18	43.18	2,172	+0.55(+1.30%)
May 24, 2011	42.63	42.63	42.63	42.63	603	-0.29(-0.68%)
May 23, 2011	43.25	43.25	42.92	42.92	965	-0.17(-0.38%)
May 19, 2011	43.08	43.08	43.08	43.08	0	+0.00(+0.00%)
May 18, 2011	43.08	43.25	43.08	43.08	8,855	+0.65(+1.54%)
May 17, 2011	43.08	43.08	42.40	42.43	4,670	-0.65(-1.52%)
May 16, 2011	42.89	43.29	42.89	43.08	1,491	+0.21(+0.48%)
May 13, 2011	42.43	42.92	42.42	42.87	603	-0.21(-0.48%)
May 10, 2011	43.90	43.08	43.08	43.08	1,086	+0.63(+1.48%)
May 09, 2011	42.35	43.08	42.35	42.45	1,860	+0.11(+0.25%)
May 06, 2011	42.34	42.34	42.34	42.34	121	-0.95(-2.20%)
May 04, 2011	43.08	43.30	43.30	43.30	2,172	+0.63(+1.48%)
May 03, 2011	42.67	42.67	42.67	42.67	295	+0.00(+0.00%)
May 02, 2011	42.67	42.67	42.67	42.67	1,086	-1.16(-2.65%)
Apr 29, 2011	42.71	43.83	42.71	43.83	724	+0.79(+1.83%)
Apr 26, 2011	43.04	43.04	43.04	43.04	0	+0.37(+0.87%)
Apr 21, 2011	42.67	42.67	42.67	42.67	0	+0.04(+0.10%)
Apr 20, 2011	43.08	43.08	42.63	42.63	387	-0.12(-0.29%)
Apr 19, 2011	42.75	42.75	42.75	42.75	241	+0.46(+1.08%)
Apr 18, 2011	42.29	42.29	42.29	42.29	603	+0.00(+0.00%)
Apr 15, 2011	41.42	42.29	41.42	42.29	1,559	+0.77(+1.86%)
Apr 14, 2011	41.72	41.84	41.42	41.52	1,086	-0.73(-1.73%)
Apr 11, 2011	42.25	42.25	42.25	42.25	0	+0.83(+2.00%)
Apr 08, 2011	41.42	41.42	41.42	41.42	362	+0.60(+1.46%)
Apr 04, 2011	40.83	40.83	40.83	40.83	0	-1.20(-2.84%)

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.