Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	29.57	29.57	29.57	29.57	0	+0.00(+0.00%)
Sep 29, 2003	29.57	29.57	29.57	29.57	250	-0.20(-0.67%)
Sep 26, 2003	30.17	30.17	29.77	29.77	1,376	-0.80(-2.61%)
Sep 25, 2003	30.57	30.57	30.57	30.57	1,126	-0.50(-1.60%)
Sep 24, 2003	31.06	31.06	31.06	31.06	125	+0.34(+1.09%)
Sep 23, 2003	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Sep 22, 2003	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Sep 19, 2003	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Sep 18, 2003	30.73	30.73	30.73	30.73	125	+0.36(+1.18%)
Sep 17, 2003	30.37	30.37	30.37	30.37	1,251	-0.40(-1.30%)
Sep 16, 2003	30.77	30.77	30.77	30.77	0	+0.00(+0.00%)
Sep 15, 2003	30.77	30.77	30.77	30.77	125	+0.00(+0.00%)
Sep 12, 2003	31.34	31.43	30.53	30.77	4,254	-0.79(-2.51%)
Sep 11, 2003	31.56	31.56	31.56	31.56	0	+0.00(+0.00%)
Sep 10, 2003	31.56	31.56	31.56	31.56	0	+0.00(+0.00%)
Sep 09, 2003	31.81	31.81	31.45	31.56	10,885	-0.17(-0.53%)
Sep 08, 2003	31.73	31.73	31.73	31.73	250	-0.24(-0.75%)
Sep 05, 2003	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Sep 04, 2003	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Sep 03, 2003	31.97	31.97	31.97	31.97	500	-0.04(-0.12%)
Sep 02, 2003	32.01	32.01	32.01	32.01	0	+0.00(+0.00%)
Aug 29, 2003	32.01	32.01	32.01	32.01	0	+0.00(+0.00%)
Aug 28, 2003	32.01	32.01	32.01	32.01	125	+0.17(+0.55%)
Aug 27, 2003	31.83	31.83	31.83	31.83	0	+0.00(+0.00%)
Aug 26, 2003	31.83	31.83	31.83	31.83	0	+0.00(+0.00%)
Aug 25, 2003	31.83	31.83	31.83	31.83	125	-0.13(-0.40%)
Aug 22, 2003	31.96	31.96	31.96	31.96	0	+0.00(+0.00%)
Aug 21, 2003	31.95	31.96	31.95	31.96	250	+0.34(+1.09%)
Aug 20, 2003	31.46	31.62	31.46	31.62	750	-0.27(-0.85%)
Aug 19, 2003	31.96	31.96	31.62	31.89	1,251	-0.04(-0.12%)
Aug 18, 2003	31.83	31.93	31.46	31.93	2,502	-0.04(-0.12%)
Aug 15, 2003	31.17	31.97	31.17	31.97	375	+0.20(+0.62%)
Aug 14, 2003	31.77	31.77	31.77	31.77	125	+0.00(+0.00%)
Aug 13, 2003	31.77	31.77	31.77	31.77	125	+0.00(+0.01%)
Aug 12, 2003	31.77	31.77	31.77	31.77	125	+0.21(+0.65%)
Aug 11, 2003	31.56	31.56	31.56	31.56	0	-0.01(-0.03%)
Aug 08, 2003	31.56	31.57	31.56	31.57	625	+0.56(+1.80%)
Aug 07, 2003	31.01	31.01	31.01	31.01	0	+0.00(+0.00%)
Aug 06, 2003	31.01	31.01	31.01	31.01	250	+0.05(+0.16%)
Aug 05, 2003	30.96	30.97	30.93	30.96	1,376	+0.03(+0.10%)
Aug 04, 2003	30.96	30.96	30.81	30.93	2,002	+0.44(+1.44%)
Aug 01, 2003	30.49	30.49	30.49	30.49	0	+0.00(+0.00%)
Jul 31, 2003	30.49	30.49	30.49	30.49	0	+0.00(+0.00%)
Jul 30, 2003	29.97	30.77	29.19	30.49	1,876	+0.52(+1.73%)
Jul 29, 2003	29.37	29.97	29.37	29.97	1,001	+0.80(+2.74%)
Jul 28, 2003	29.17	29.17	29.17	29.17	250	+0.00(+0.00%)
Jul 25, 2003	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Jul 24, 2003	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Jul 23, 2003	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Jul 22, 2003	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Jul 21, 2003	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Jul 18, 2003	29.17	29.17	29.17	29.17	250	+0.00(+0.00%)
Jul 17, 2003	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Jul 16, 2003	29.17	29.17	29.17	29.17	125	+0.20(+0.69%)
Jul 15, 2003	28.97	28.97	28.97	28.97	0	+0.00(+0.00%)
Jul 14, 2003	28.97	28.97	28.96	28.97	500	+0.01(+0.03%)
Jul 11, 2003	28.96	28.96	28.96	28.96	0	+0.00(+0.00%)
Jul 10, 2003	28.96	28.96	28.96	28.96	0	+0.00(+0.00%)
Jul 09, 2003	28.11	28.96	28.11	28.96	1,376	+0.86(+3.05%)
Jul 08, 2003	27.97	28.37	27.97	28.11	750	-0.26(-0.91%)
Jul 07, 2003	28.36	28.38	28.36	28.36	875	-1.01(-3.43%)
Jul 03, 2003	29.37	29.37	29.37	29.37	0	+0.00(+0.00%)
Jul 02, 2003	28.52	29.37	28.52	29.37	1,251	+1.37(+4.88%)

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.