Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	171.19	171.19	168.30	168.30	10,014	-6.08(-3.49%)
Apr 29, 2024	171.91	174.38	171.91	174.38	7,735	+2.14(+1.24%)
Apr 26, 2024	174.39	174.48	171.64	172.23	11,838	+0.35(+0.20%)
Apr 25, 2024	174.38	175.37	168.86	171.88	26,362	-4.49(-2.55%)
Apr 24, 2024	174.54	176.63	173.93	176.38	13,021	+1.81(+1.04%)
Apr 23, 2024	174.87	178.76	172.40	174.56	15,023	+1.50(+0.87%)
Apr 22, 2024	169.91	173.21	168.90	173.06	6,061	+3.04(+1.79%)
Apr 19, 2024	165.86	170.81	165.86	170.02	33,104	+3.29(+1.97%)
Apr 18, 2024	165.42	166.80	162.92	166.73	38,454	+2.36(+1.44%)
Apr 17, 2024	166.41	167.40	163.15	164.37	31,221	-1.07(-0.64%)
Apr 16, 2024	164.13	165.69	162.25	165.44	19,253	+0.90(+0.55%)
Apr 15, 2024	164.49	166.18	162.64	164.54	19,896	-0.03(-0.02%)
Apr 12, 2024	164.30	166.01	162.89	164.57	19,412	+1.09(+0.66%)
Apr 11, 2024	165.88	165.88	162.79	163.49	43,230	-0.60(-0.36%)
Apr 10, 2024	159.43	165.88	159.43	164.08	41,033	-2.47(-1.48%)
Apr 09, 2024	169.35	169.39	165.92	166.55	5,455	-2.13(-1.26%)
Apr 08, 2024	168.40	168.69	167.01	168.69	13,859	+4.27(+2.60%)
Apr 05, 2024	170.11	170.11	162.60	164.41	19,017	-6.38(-3.73%)
Apr 04, 2024	172.63	173.14	169.36	170.79	8,119	-1.00(-0.58%)
Apr 03, 2024	171.44	172.98	169.92	171.78	15,184	+0.22(+0.13%)
Apr 02, 2024	169.94	171.57	168.20	171.57	12,420	-1.60(-0.93%)
Apr 01, 2024	173.87	176.40	169.61	173.17	14,403	-0.67(-0.38%)
Mar 28, 2024	173.00	176.37	172.99	173.84	19,346	+0.67(+0.39%)
Mar 27, 2024	168.55	173.17	166.71	173.17	11,088	+7.05(+4.25%)
Mar 26, 2024	166.98	168.01	166.12	166.12	6,953	-1.28(-0.77%)
Mar 25, 2024	170.84	170.84	166.41	167.40	5,995	+1.03(+0.62%)
Mar 22, 2024	163.19	169.56	163.19	166.38	12,594	-4.10(-2.41%)
Mar 21, 2024	173.38	173.76	169.39	170.48	12,559	-1.02(-0.59%)
Mar 20, 2024	161.44	173.19	161.44	171.50	21,538	+8.45(+5.18%)
Mar 19, 2024	163.25	164.49	162.89	163.05	12,794	+0.18(+0.11%)
Mar 18, 2024	165.41	166.43	161.92	162.87	23,500	-1.89(-1.15%)
Mar 15, 2024	161.07	169.52	161.07	164.76	20,587	+1.84(+1.13%)
Mar 14, 2024	163.12	164.31	160.29	162.92	24,505	-1.26(-0.77%)
Mar 13, 2024	165.52	166.39	163.41	164.18	10,275	-2.94(-1.76%)
Mar 12, 2024	168.90	168.90	164.37	167.12	15,805	-0.54(-0.32%)
Mar 11, 2024	172.88	174.25	167.54	167.66	15,314	-4.72(-2.74%)
Mar 08, 2024	174.88	174.88	172.28	172.38	4,976	+0.01(+0.01%)
Mar 07, 2024	173.08	173.38	169.94	172.37	8,360	+1.19(+0.70%)
Mar 06, 2024	171.39	173.38	167.90	171.18	21,392	+1.85(+1.09%)
Mar 05, 2024	165.40	171.25	165.40	169.32	9,392	+4.35(+2.64%)
Mar 04, 2024	165.98	168.77	162.02	164.97	7,425	-1.41(-0.84%)
Mar 01, 2024	167.44	167.87	163.92	166.38	10,177	-1.01(-0.60%)
Feb 29, 2024	167.40	167.57	164.10	167.38	6,856	+3.15(+1.92%)
Feb 28, 2024	163.41	166.02	162.58	164.23	12,763	+1.15(+0.70%)
Feb 27, 2024	164.41	164.41	161.98	163.09	11,187	+0.14(+0.09%)
Feb 26, 2024	166.85	166.85	160.92	162.95	11,298	-2.82(-1.70%)
Feb 23, 2024	163.16	165.77	162.65	165.77	9,077	+4.01(+2.48%)
Feb 22, 2024	165.82	165.82	161.19	161.76	26,982	-0.98(-0.60%)
Feb 21, 2024	165.46	165.46	161.23	162.74	14,071	-2.15(-1.30%)
Feb 20, 2024	164.47	165.87	163.44	164.89	8,472	+1.60(+0.98%)
Feb 16, 2024	166.96	169.47	163.29	163.29	5,989	-7.09(-4.16%)
Feb 15, 2024	164.61	172.58	164.61	170.38	8,044	+8.96(+5.55%)
Feb 14, 2024	160.31	161.42	157.26	161.42	6,089	+4.76(+3.04%)
Feb 13, 2024	168.14	168.14	153.65	156.66	19,985	-15.05(-8.76%)
Feb 12, 2024	166.63	172.38	166.63	171.71	19,511	+6.62(+4.01%)
Feb 09, 2024	161.21	165.09	149.57	165.09	38,701	+3.68(+2.28%)
Feb 08, 2024	164.56	168.38	161.08	161.41	17,447	-3.10(-1.88%)
Feb 07, 2024	167.28	168.49	158.13	164.51	26,956	-3.20(-1.91%)
Feb 06, 2024	171.51	172.85	167.02	167.71	18,957	-2.33(-1.37%)
Feb 05, 2024	172.39	175.37	170.04	170.04	20,681	-5.63(-3.20%)
Feb 02, 2024	175.37	181.73	175.37	175.67	17,237	-2.84(-1.59%)
Feb 01, 2024	185.44	187.09	173.75	178.51	32,291	-5.69(-3.09%)
Jan 31, 2024	192.24	192.81	178.18	184.20	13,771	-9.02(-4.67%)
Jan 30, 2024	191.22	195.39	188.34	193.22	16,134	+2.20(+1.15%)
Jan 29, 2024	188.34	191.02	187.53	191.02	22,352	+2.18(+1.16%)
Jan 26, 2024	186.59	188.83	184.96	188.83	7,565	+2.55(+1.37%)
Jan 25, 2024	194.31	194.31	185.24	186.28	14,442	-4.45(-2.33%)
Jan 24, 2024	190.67	191.29	187.42	190.73	7,177	+3.29(+1.75%)
Jan 23, 2024	183.88	188.33	182.34	187.44	10,239	+7.77(+4.33%)
Jan 22, 2024	179.36	182.34	163.41	179.67	53,076	-7.65(-4.09%)
Jan 19, 2024	187.65	188.37	180.26	187.32	21,031	+1.79(+0.97%)
Jan 18, 2024	189.83	191.90	184.34	185.53	15,984	-2.29(-1.22%)
Jan 17, 2024	187.96	189.60	187.19	187.82	12,969	-2.70(-1.42%)
Jan 16, 2024	195.24	196.84	190.52	190.52	21,009	-5.32(-2.72%)
Jan 12, 2024	193.71	195.84	191.26	195.84	15,692	-0.09(-0.05%)
Jan 11, 2024	197.29	197.29	195.21	195.93	15,765	-1.54(-0.78%)
Jan 10, 2024	197.29	197.70	196.78	197.47	20,928	-0.82(-0.41%)
Jan 09, 2024	197.29	198.29	196.26	198.29	9,080	-0.78(-0.39%)
Jan 08, 2024	198.79	201.28	196.28	199.07	17,387	-0.21(-0.10%)
Jan 05, 2024	199.18	199.30	195.40	199.28	13,180	+3.38(+1.72%)
Jan 04, 2024	195.67	196.77	193.64	195.90	11,794	+2.53(+1.31%)
Jan 03, 2024	196.18	196.18	189.46	193.37	11,888	-3.98(-2.01%)
Jan 02, 2024	194.60	197.34	194.25	197.34	10,367	+3.64(+1.88%)
Dec 29, 2023	191.31	193.98	191.31	193.71	11,488	-3.96(-2.00%)
Dec 28, 2023	201.27	201.92	195.11	197.66	5,390	-2.48(-1.24%)
Dec 27, 2023	204.62	204.62	199.95	200.15	17,090	-1.57(-0.78%)
Dec 26, 2023	201.64	204.20	200.64	201.72	14,600	-1.41(-0.69%)
Dec 22, 2023	201.64	203.13	198.50	203.13	5,972	+3.69(+1.85%)
Dec 21, 2023	198.97	199.75	192.70	199.44	11,415	+7.30(+3.80%)
Dec 20, 2023	193.32	198.85	189.04	192.14	8,952	-4.57(-2.32%)
Dec 19, 2023	190.77	199.65	190.77	196.71	7,923	+6.83(+3.60%)
Dec 18, 2023	189.88	189.88	189.88	189.88	3,635	-6.59(-3.35%)
Dec 15, 2023	202.41	204.03	196.46	196.46	29,631	-5.13(-2.55%)
Dec 14, 2023	193.51	204.52	193.51	201.60	13,030	+13.27(+7.05%)
Dec 13, 2023	179.29	191.05	178.67	188.33	15,956	+14.75(+8.50%)
Dec 12, 2023	173.69	175.04	172.35	173.58	5,123	-0.14(-0.08%)
Dec 11, 2023	174.71	174.71	172.97	173.72	4,949	-0.62(-0.35%)
Dec 08, 2023	172.21	174.69	169.11	174.33	4,121	+1.94(+1.12%)
Dec 07, 2023	173.62	173.62	170.11	172.39	4,045	+2.71(+1.60%)
Dec 06, 2023	174.29	177.50	169.68	169.68	17,426	+0.20(+0.12%)
Dec 05, 2023	175.02	175.02	167.84	169.48	21,382	-5.53(-3.16%)
Dec 04, 2023	155.70	175.02	155.70	175.02	8,303	+6.98(+4.16%)
Dec 01, 2023	161.91	169.33	161.91	168.03	23,749	+6.13(+3.78%)
Nov 30, 2023	162.88	162.88	159.92	161.91	13,529	-0.97(-0.60%)
Nov 29, 2023	158.06	165.63	158.06	162.88	37,132	+5.40(+3.43%)
Nov 28, 2023	159.47	159.47	156.44	157.47	17,418	-0.48(-0.30%)
Nov 27, 2023	161.61	161.61	155.85	157.95	21,541	-5.78(-3.53%)
Nov 24, 2023	162.02	163.89	162.02	163.73	3,415	+0.45(+0.27%)
Nov 22, 2023	163.89	165.60	161.48	163.28	12,214	+1.28(+0.79%)
Nov 21, 2023	162.96	164.53	162.00	162.00	4,283	-2.10(-1.28%)
Nov 20, 2023	165.88	166.87	164.10	164.10	9,800	-1.78(-1.07%)
Nov 17, 2023	165.71	169.38	161.21	165.88	17,906	+4.02(+2.49%)
Nov 16, 2023	163.90	163.90	159.29	161.85	25,733	-7.00(-4.15%)
Nov 15, 2023	168.86	171.00	168.46	168.86	11,447	-0.49(-0.29%)
Nov 14, 2023	161.41	170.23	161.41	169.34	38,947	+9.91(+6.22%)
Nov 13, 2023	156.56	159.43	154.69	159.43	6,464	+0.86(+0.54%)
Nov 10, 2023	152.09	158.93	152.09	158.57	5,456	+1.77(+1.13%)
Nov 09, 2023	162.54	162.54	156.80	156.80	2,645	-4.50(-2.79%)
Nov 08, 2023	162.83	162.83	158.93	161.30	6,855	-2.41(-1.47%)
Nov 07, 2023	164.29	165.92	163.08	163.71	8,267	-1.20(-0.73%)
Nov 06, 2023	162.92	166.50	159.69	164.91	15,675	+2.08(+1.27%)
Nov 03, 2023	159.70	168.01	159.70	162.84	13,964	+6.28(+4.01%)
Nov 02, 2023	149.51	156.57	149.51	156.56	42,404	+7.07(+4.73%)
Nov 01, 2023	146.50	149.49	146.02	149.49	16,019	+1.91(+1.29%)
Oct 31, 2023	151.96	152.22	146.15	147.58	17,611	-2.07(-1.38%)
Oct 30, 2023	150.99	151.23	148.99	149.65	16,329	-1.75(-1.15%)
Oct 27, 2023	151.67	153.20	149.99	151.40	11,668	-0.35(-0.23%)
Oct 26, 2023	153.70	156.28	151.74	151.74	29,650	-1.58(-1.03%)
Oct 25, 2023	154.32	157.96	152.66	153.33	21,531	-1.20(-0.77%)
Oct 24, 2023	151.08	156.25	150.72	154.52	23,163	+4.06(+2.70%)
Oct 23, 2023	153.10	155.69	150.47	150.47	11,544	-2.51(-1.64%)
Oct 20, 2023	156.04	157.07	152.01	152.98	25,530	-0.59(-0.39%)
Oct 19, 2023	151.47	156.29	151.35	153.57	15,121	+3.21(+2.14%)
Oct 18, 2023	158.84	158.84	150.36	150.36	11,806	-9.14(-5.73%)
Oct 17, 2023	156.26	164.33	156.26	159.50	20,018	+4.26(+2.75%)
Oct 16, 2023	173.11	173.77	154.53	155.24	44,669	-19.39(-11.10%)
Oct 13, 2023	178.01	178.06	173.98	174.62	8,418	-3.09(-1.74%)
Oct 12, 2023	180.62	180.62	177.08	177.71	8,954	-1.93(-1.07%)
Oct 11, 2023	182.51	183.88	179.10	179.64	26,777	-1.87(-1.03%)
Oct 10, 2023	182.09	183.00	181.02	181.51	12,514	+2.44(+1.36%)
Oct 09, 2023	176.09	179.54	175.58	179.06	14,072	+1.57(+0.89%)
Oct 06, 2023	172.12	178.45	170.64	177.49	19,404	+5.11(+2.97%)
Oct 05, 2023	169.25	172.40	167.55	172.38	18,768	+3.13(+1.85%)
Oct 04, 2023	169.83	170.14	167.18	169.25	13,808	-0.88(-0.52%)
Oct 03, 2023	174.87	174.90	168.72	170.13	28,192	-5.86(-3.33%)
Oct 02, 2023	181.02	181.02	175.73	175.99	12,547	-8.74(-4.73%)
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%)
Jul 03, 2023	210.09	213.32	210.09	212.73	2,818	+2.46(+1.17%)
Jun 30, 2023	211.47	211.47	207.43	210.27	9,478	-0.81(-0.38%)
Jun 29, 2023	204.97	213.11	204.97	211.08	17,538	+8.18(+4.03%)
Jun 28, 2023	200.52	203.76	200.52	202.90	15,328	-0.79(-0.39%)
Jun 27, 2023	199.37	206.58	198.26	203.69	17,376	+4.51(+2.26%)
Jun 26, 2023	198.03	202.35	198.03	199.19	12,278	-0.15(-0.07%)
Jun 23, 2023	198.26	201.54	196.11	199.33	35,535	+0.56(+0.28%)
Jun 22, 2023	201.23	201.23	196.25	198.77	26,332	-4.13(-2.04%)
Jun 21, 2023	204.46	207.73	201.45	202.90	46,249	-3.44(-1.67%)
Jun 20, 2023	208.63	216.30	205.12	206.34	33,037	-6.55(-3.08%)
Jun 16, 2023	216.45	216.45	211.68	212.90	30,122	-2.13(-0.99%)
Jun 15, 2023	217.05	218.22	213.84	215.03	30,023	+35.23(+19.60%)
May 08, 2023	174.92	181.32	174.77	179.79	17,537	-2.77(-1.52%)
May 05, 2023	183.71	183.96	179.52	182.56	7,311	+8.86(+5.10%)
May 04, 2023	175.97	181.78	171.14	173.70	27,041	-4.69(-2.63%)
May 03, 2023	180.00	188.88	178.29	178.39	16,569	-4.47(-2.44%)
May 02, 2023	184.81	184.81	180.01	182.86	12,710	-6.18(-3.27%)

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.