Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Apr 29, 2004	32.37	32.37	32.37	32.37	250	+0.00(+0.00%)
Apr 28, 2004	32.37	32.37	32.37	32.37	125	-1.20(-3.57%)
Apr 27, 2004	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Apr 26, 2004	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Apr 23, 2004	33.16	33.57	33.16	33.57	2,502	+1.20(+3.70%)
Apr 22, 2004	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Apr 21, 2004	32.37	32.37	32.37	32.37	2,502	+0.00(+0.00%)
Apr 20, 2004	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Apr 19, 2004	32.37	32.37	32.37	32.37	125	-0.10(-0.32%)
Apr 16, 2004	32.47	32.47	32.47	32.47	0	+0.00(+0.00%)
Apr 15, 2004	32.06	32.47	32.06	32.47	4,879	-0.30(-0.90%)
Apr 14, 2004	32.77	33.09	32.76	32.77	1,876	+0.14(+0.44%)
Apr 13, 2004	32.62	32.62	32.62	32.62	125	-0.34(-1.04%)
Apr 12, 2004	32.97	32.97	32.97	32.97	0	+0.00(+0.00%)
Apr 08, 2004	32.37	32.97	32.37	32.97	1,626	+1.00(+3.13%)
Apr 07, 2004	31.97	31.97	31.97	31.97	125	-1.59(-4.74%)
Apr 06, 2004	33.56	33.56	33.56	33.56	0	+0.00(+0.00%)
Apr 05, 2004	32.41	33.56	32.41	33.56	1,751	+1.15(+3.55%)
Apr 02, 2004	31.57	32.41	31.57	32.41	1,251	+0.44(+1.38%)
Apr 01, 2004	31.97	31.97	31.97	31.97	375	+0.20(+0.63%)
Mar 31, 2004	31.77	31.77	31.77	31.77	0	+0.00(+0.00%)
Mar 30, 2004	31.57	31.78	31.57	31.77	2,127	-0.12(-0.38%)
Mar 29, 2004	31.89	31.89	31.89	31.89	250	-0.08(-0.25%)
Mar 26, 2004	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Mar 25, 2004	31.97	31.97	31.17	31.97	2,127	+0.22(+0.68%)
Mar 24, 2004	31.75	31.75	31.75	31.75	750	+0.18(+0.58%)
Mar 23, 2004	31.98	32.05	31.57	31.57	12,262	-0.40(-1.25%)
Mar 22, 2004	31.97	31.97	31.97	31.97	10,385	-0.80(-2.44%)
Mar 19, 2004	32.45	32.77	32.45	32.77	4,504	+0.32(+0.99%)
Mar 18, 2004	32.47	32.47	32.45	32.45	5,380	-2.40(-6.88%)
Mar 17, 2004	34.84	34.84	34.84	34.84	0	+0.00(+0.00%)
Mar 16, 2004	34.84	34.84	34.84	34.84	0	+0.00(+0.00%)
Mar 15, 2004	34.84	34.84	34.84	34.84	0	+0.00(+0.00%)
Mar 12, 2004	34.84	34.84	34.84	34.84	250	+1.48(+4.43%)
Mar 11, 2004	33.37	33.37	33.37	33.37	0	+0.00(+0.00%)
Mar 10, 2004	33.37	33.37	33.37	33.37	0	+0.00(+0.00%)
Mar 09, 2004	33.37	33.37	33.37	33.37	0	+0.00(+0.00%)
Mar 08, 2004	33.37	33.37	33.37	33.37	0	+0.00(+0.00%)
Mar 05, 2004	33.37	33.37	33.37	33.37	125	-0.52(-1.53%)
Mar 04, 2004	31.72	33.89	31.72	33.89	250	+1.92(+6.00%)
Mar 03, 2004	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Mar 02, 2004	31.97	31.97	31.97	31.97	250	-0.12(-0.37%)
Mar 01, 2004	32.37	32.37	32.05	32.09	2,502	+0.12(+0.38%)
Feb 27, 2004	31.77	32.97	31.77	31.97	2,627	-0.16(-0.50%)
Feb 26, 2004	32.05	32.13	32.05	32.13	2,127	+0.24(+0.75%)
Feb 25, 2004	32.14	32.17	31.89	31.89	4,129	-0.08(-0.25%)
Feb 24, 2004	31.97	32.01	31.67	31.97	4,004	+0.20(+0.63%)
Feb 23, 2004	31.77	31.77	31.77	31.77	250	+0.18(+0.58%)
Feb 20, 2004	31.97	31.97	31.58	31.58	375	-0.78(-2.42%)
Feb 19, 2004	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Feb 18, 2004	32.77	32.81	32.37	32.37	1,251	-0.48(-1.46%)
Feb 17, 2004	33.27	33.27	32.85	32.85	625	-0.43(-1.30%)
Feb 13, 2004	33.49	33.58	33.28	33.28	1,376	-0.17(-0.50%)
Feb 12, 2004	33.45	33.45	33.45	33.45	125	-0.20(-0.59%)
Feb 11, 2004	33.85	33.85	33.65	33.65	375	-0.00(-0.00%)
Feb 10, 2004	33.97	33.97	33.65	33.65	750	-0.42(-1.22%)
Feb 09, 2004	34.06	34.06	34.06	34.06	375	-0.01(-0.02%)
Feb 06, 2004	34.07	34.07	34.07	34.07	125	-0.26(-0.77%)
Feb 05, 2004	34.47	34.49	34.33	34.33	875	-0.43(-1.24%)
Feb 04, 2004	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Feb 03, 2004	34.87	34.87	34.76	34.76	750	-0.10(-0.30%)

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.