Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	178.59	178.59	178.59	178.59	1,867	-1.23(-0.68%)
Sep 27, 2019	178.78	181.39	178.78	179.81	1,481	+1.04(+0.58%)
Sep 26, 2019	180.70	181.41	178.21	178.78	2,340	-2.17(-1.20%)
Sep 25, 2019	180.95	180.95	180.95	180.95	1,679	+2.35(+1.32%)
Sep 24, 2019	178.42	178.59	177.25	178.59	9,507	+0.01(+0.01%)
Sep 23, 2019		178.59	178.59	178.59	415	+0.00(+0.00%)
Sep 20, 2019	178.07	180.66	178.07	178.59	6,879	+0.71(+0.40%)
Sep 19, 2019	179.30	183.78	177.63	177.88	8,199	-0.71(-0.40%)
Sep 18, 2019	177.93	178.59	176.70	178.59	5,034	+0.37(+0.21%)
Sep 17, 2019	179.77	180.41	178.14	178.22	4,239	+0.57(+0.32%)
Sep 16, 2019	181.49	181.49	177.65	177.65	3,389	-4.62(-2.53%)
Sep 13, 2019	183.45	185.20	179.33	182.27	7,196	+4.82(+2.72%)
Sep 12, 2019	172.16	177.69	172.16	177.45	5,177	+6.71(+3.93%)
Sep 11, 2019	170.74	171.22	169.96	170.74	2,312	+0.17(+0.10%)
Sep 10, 2019	170.26	172.24	168.72	170.57	4,762	+0.68(+0.40%)
Sep 09, 2019	168.18	171.03	168.18	169.89	8,238	+1.89(+1.12%)
Sep 06, 2019	170.08	170.46	166.97	168.00	2,857	-1.66(-0.98%)
Sep 05, 2019	171.50	172.26	169.67	169.67	2,067	-1.22(-0.71%)
Sep 04, 2019	170.93	171.64	170.53	170.88	4,214	+0.90(+0.53%)
Sep 03, 2019	169.74	172.16	169.63	169.99	1,047	-0.19(-0.11%)
Aug 30, 2019	170.84	170.88	170.08	170.18	2,539	+1.27(+0.75%)
Aug 29, 2019	172.82	172.82	168.91	168.91	4,271	-2.21(-1.29%)
Aug 28, 2019	168.66	171.12	168.66	171.12	2,485	+2.46(+1.46%)
Aug 27, 2019	171.50	171.50	168.66	168.66	2,782	-2.25(-1.32%)
Aug 26, 2019	171.41	172.17	170.70	170.91	6,328	+0.73(+0.43%)
Aug 23, 2019	174.90	174.90	170.07	170.19	6,138	-5.14(-2.93%)
Aug 22, 2019	179.63	181.27	175.33	175.33	6,510	-3.73(-2.08%)
Aug 21, 2019	180.05	181.43	179.06	179.06	5,579	+0.12(+0.07%)
Aug 20, 2019	181.42	182.18	178.94	178.94	2,852	-4.38(-2.39%)
Aug 19, 2019	182.03	183.78	182.03	183.32	3,154	+2.64(+1.46%)
Aug 16, 2019	181.19	183.12	180.68	180.68	4,339	-0.36(-0.20%)
Aug 15, 2019	180.20	181.89	180.20	181.04	1,839	+1.13(+0.63%)
Aug 14, 2019	178.56	180.85	178.56	179.91	4,120	-1.49(-0.82%)
Aug 13, 2019	176.93	181.51	176.27	181.40	4,671	+3.85(+2.17%)
Aug 12, 2019	176.69	177.55	174.37	177.55	4,465	+0.37(+0.21%)
Aug 09, 2019	182.29	182.29	177.18	177.18	8,889	-5.09(-2.79%)
Aug 08, 2019	181.42	182.37	181.42	182.27	2,730	+3.11(+1.74%)
Aug 07, 2019	182.37	182.37	179.16	179.16	3,533	-2.12(-1.17%)
Aug 06, 2019	177.41	182.27	176.70	181.28	7,411	+4.11(+2.32%)
Aug 05, 2019	177.00	177.17	173.35	177.17	7,265	-1.70(-0.95%)
Aug 02, 2019	177.79	179.11	177.74	178.87	3,174	+1.47(+0.83%)
Aug 01, 2019	182.81	183.50	176.32	177.40	7,463	-4.77(-2.62%)
Jul 31, 2019	183.62	185.11	181.42	182.17	6,573	-2.84(-1.54%)
Jul 30, 2019	182.37	187.31	182.37	185.01	5,627	+3.02(+1.66%)
Jul 29, 2019	184.37	185.39	181.99	181.99	5,046	-0.85(-0.46%)
Jul 26, 2019	180.11	185.31	179.81	182.84	4,762	+3.10(+1.72%)
Jul 25, 2019	179.53	180.04	179.53	179.74	2,696	-3.56(-1.94%)
Jul 24, 2019	184.44	184.44	181.04	183.30	3,008	+0.76(+0.41%)
Jul 23, 2019	180.47	182.54	180.29	182.54	3,657	+2.07(+1.15%)
Jul 22, 2019	178.09	181.23	178.09	180.48	3,971	+0.52(+0.29%)
Jul 19, 2019	183.54	183.54	179.96	179.96	5,397	-3.12(-1.70%)
Jul 18, 2019	179.53	185.15	179.53	183.07	4,213	+2.94(+1.63%)
Jul 17, 2019	184.91	184.91	179.70	180.14	3,068	-4.03(-2.19%)
Jul 16, 2019	181.42	185.08	181.42	184.16	4,294	+2.22(+1.22%)
Jul 15, 2019	190.58	190.58	181.42	181.94	6,327	-8.01(-4.22%)
Jul 12, 2019	188.81	191.43	188.81	189.95	6,349	+3.81(+2.05%)
Jul 11, 2019	187.41	188.39	185.96	186.15	6,881	+1.20(+0.65%)
Jul 10, 2019	191.31	191.31	184.49	184.94	6,278	-4.86(-2.56%)
Jul 09, 2019	189.80	189.80	189.80	189.80	510	-0.46(-0.24%)
Jul 08, 2019	192.76	194.16	190.26	190.26	6,579	-0.89(-0.46%)
Jul 05, 2019	191.69	194.90	190.16	191.15	11,747	+1.79(+0.94%)
Jul 03, 2019	183.47	190.07	182.95	189.37	16,647	+6.56(+3.59%)
Jul 02, 2019	187.20	187.20	182.01	182.80	7,568	-4.97(-2.65%)

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.