Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	274.92	274.92	269.58	273.73	5,033	+2.23(+0.82%)
Mar 30, 2021	269.17	271.50	267.62	271.50	3,395	+2.73(+1.02%)
Mar 29, 2021	266.74	268.77	266.24	268.77	4,433	-0.85(-0.31%)
Mar 26, 2021	263.41	269.62	263.41	269.62	2,695	+6.27(+2.38%)
Mar 25, 2021	260.94	263.35	258.91	263.35	8,156	+6.56(+2.55%)
Mar 24, 2021	269.12	269.12	256.79	256.79	3,936	-4.19(-1.60%)
Mar 23, 2021	265.29	270.76	260.21	260.98	6,019	-5.92(-2.22%)
Mar 22, 2021	270.58	270.58	265.31	266.90	5,259	-6.20(-2.27%)
Mar 19, 2021	276.97	276.97	270.60	273.10	26,952	-0.47(-0.17%)
Mar 18, 2021	271.55	278.78	271.55	273.57	5,553	+1.39(+0.51%)
Mar 17, 2021	273.95	273.95	270.49	272.19	5,168	+0.15(+0.06%)
Mar 16, 2021	277.11	277.11	270.21	272.03	5,762	-5.09(-1.84%)
Mar 15, 2021	282.65	285.41	272.79	277.12	9,544	-7.16(-2.52%)
Mar 12, 2021	282.58	286.47	282.18	284.28	6,323	+4.84(+1.73%)
Mar 11, 2021	281.14	281.14	276.56	279.44	3,481	-1.91(-0.68%)
Mar 10, 2021	271.94	281.35	268.70	281.35	2,614	+9.90(+3.65%)
Mar 09, 2021	266.24	271.45	264.56	271.45	4,760	+1.83(+0.68%)
Mar 08, 2021	266.57	270.15	261.91	269.62	5,182	+7.84(+3.00%)
Mar 05, 2021	261.11	269.24	260.46	261.78	6,945	+4.57(+1.78%)
Mar 04, 2021	255.88	260.70	253.47	257.20	8,049	+4.32(+1.71%)
Mar 03, 2021	249.84	257.12	247.84	252.88	7,776	+5.93(+2.40%)
Mar 02, 2021	239.24	246.95	239.24	246.95	4,274	+5.11(+2.11%)
Mar 01, 2021	241.16	242.13	241.16	241.84	3,294	+8.03(+3.43%)
Feb 26, 2021	238.87	239.23	233.81	233.81	4,042	-5.35(-2.24%)
Feb 25, 2021	237.27	241.93	237.26	239.17	3,131	-0.13(-0.05%)
Feb 24, 2021	239.10	244.06	238.51	239.29	7,126	+3.32(+1.41%)
Feb 23, 2021	241.12	241.12	232.50	235.97	4,970	+0.38(+0.16%)
Feb 22, 2021	236.37	239.23	235.60	235.60	3,694	-0.74(-0.31%)
Feb 19, 2021	234.06	236.45	234.06	236.34	2,073	+3.54(+1.52%)
Feb 18, 2021	240.20	240.20	232.72	232.80	3,900	-6.18(-2.59%)
Feb 17, 2021	238.98	238.98	238.98	238.98	1,088	+3.32(+1.41%)
Feb 16, 2021	248.36	250.62	232.45	235.66	7,688	-7.22(-2.97%)
Feb 12, 2021	241.64	246.03	241.64	242.88	4,561	+4.26(+1.79%)
Feb 11, 2021	239.23	240.64	238.62	238.62	1,279	+3.22(+1.37%)
Feb 10, 2021	237.09	238.53	233.78	235.39	6,321	+1.94(+0.83%)
Feb 09, 2021	233.93	233.93	233.46	233.46	1,284	-0.47(-0.20%)
Feb 08, 2021	229.54	241.16	229.34	233.92	9,938	+5.98(+2.62%)
Feb 05, 2021	229.78	229.78	225.00	227.95	4,975	-2.59(-1.13%)
Feb 04, 2021	229.32	230.54	229.32	230.54	1,897	+8.42(+3.79%)
Feb 03, 2021	219.94	224.76	219.94	222.12	6,370	+2.13(+0.97%)
Feb 02, 2021	219.99	219.99	219.99	219.99	1,444	+1.97(+0.90%)
Feb 01, 2021	214.03	218.98	211.26	218.02	5,267	+6.51(+3.08%)
Jan 29, 2021	214.15	217.01	211.51	211.51	2,695	-1.32(-0.62%)
Jan 28, 2021	218.93	218.98	212.83	212.83	4,307	-4.71(-2.16%)
Jan 27, 2021	219.79	219.94	216.32	217.54	5,085	-6.28(-2.81%)
Jan 26, 2021	225.73	226.68	223.57	223.82	4,436	-0.85(-0.38%)
Jan 25, 2021	227.12	227.15	223.09	224.67	2,552	-4.68(-2.04%)
Jan 22, 2021	221.84	229.35	221.84	229.35	5,183	+7.42(+3.34%)
Jan 21, 2021	224.37	224.37	221.85	221.93	2,891	-2.36(-1.05%)
Jan 20, 2021	222.33	225.35	221.64	224.29	6,618	+1.95(+0.88%)
Jan 19, 2021	220.14	222.34	220.14	222.34	4,031	+1.84(+0.84%)
Jan 15, 2021	217.22	220.50	217.22	220.50	3,213	+0.08(+0.03%)
Jan 14, 2021	215.72	220.43	215.72	220.42	3,903	+2.22(+1.02%)
Jan 13, 2021	217.05	218.20	215.06	218.20	3,091	+0.22(+0.10%)
Jan 12, 2021	214.63	217.98	214.63	217.98	2,606	+4.06(+1.90%)
Jan 11, 2021	212.22	213.92	212.22	213.92	1,150	+1.19(+0.56%)
Jan 08, 2021	213.73	213.89	212.74	212.74	1,243	-1.42(-0.66%)
Jan 07, 2021	211.25	216.44	208.57	214.15	7,442	+6.37(+3.06%)
Jan 06, 2021	213.15	214.71	206.44	207.79	26,635	-2.77(-1.32%)
Jan 05, 2021	210.50	212.17	209.58	210.56	10,739	+1.18(+0.56%)

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.