Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	34.25	34.25	34.25	34.25	0	+0.00(+0.00%)
Apr 28, 2005	34.25	34.25	34.25	34.25	125	-0.11(-0.33%)
Apr 27, 2005	34.76	34.76	34.37	34.37	1,576	+1.19(+3.59%)
Apr 26, 2005	33.17	33.17	33.17	33.17	1,251	-2.79(-7.75%)
Apr 25, 2005	35.96	35.96	35.96	35.96	125	+2.40(+7.14%)
Apr 22, 2005	31.88	35.54	31.88	33.57	10,342	+1.73(+5.42%)
Apr 21, 2005	31.84	31.84	31.84	31.84	0	+0.00(+0.00%)
Apr 20, 2005	31.84	31.84	31.84	31.84	0	+0.00(+0.00%)
Apr 19, 2005	30.85	31.84	30.85	31.84	3,253	-0.18(-0.57%)
Apr 18, 2005	31.83	32.02	31.83	32.02	1,063	+0.66(+2.09%)
Apr 15, 2005	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Apr 14, 2005	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Apr 13, 2005	31.97	31.97	31.33	31.37	875	-0.48(-1.51%)
Apr 12, 2005	31.85	31.85	31.85	31.85	0	+0.00(+0.00%)
Apr 11, 2005	31.77	32.66	31.73	31.85	1,609	-0.44(-1.36%)
Apr 08, 2005	31.81	32.41	31.81	32.29	1,626	-0.54(-1.66%)
Apr 07, 2005	31.17	32.83	31.17	32.83	275	+0.58(+1.78%)
Apr 06, 2005	32.30	32.44	32.26	32.26	1,864	-0.54(-1.66%)
Apr 05, 2005	32.29	32.80	32.29	32.80	276	+0.00(+0.00%)
Apr 04, 2005	32.80	32.80	32.80	32.80	125	+0.51(+1.58%)
Apr 01, 2005	32.77	32.77	32.29	32.29	2,520	-0.48(-1.46%)
Mar 31, 2005	33.17	33.17	32.77	32.77	1,376	-0.50(-1.49%)
Mar 30, 2005	32.66	33.26	32.64	33.26	19,832	-0.15(-0.45%)
Mar 29, 2005	33.48	33.48	33.41	33.41	5,255	+0.36(+1.09%)
Mar 28, 2005	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Mar 24, 2005	33.17	33.29	33.05	33.05	2,506	-0.18(-0.53%)
Mar 23, 2005	33.57	33.57	33.17	33.23	9,718	-0.54(-1.59%)
Mar 22, 2005	33.77	33.77	33.77	33.77	908	+0.20(+0.60%)
Mar 21, 2005	33.57	33.57	33.57	33.57	625	-0.01(-0.02%)
Mar 18, 2005	33.65	33.65	33.57	33.57	750	-0.23(-0.69%)
Mar 17, 2005	33.81	33.81	33.81	33.81	0	+0.00(+0.00%)
Mar 16, 2005	33.81	33.81	33.81	33.81	250	-0.16(-0.47%)
Mar 15, 2005	33.97	33.97	33.97	33.97	250	-0.01(-0.02%)
Mar 14, 2005	33.97	33.97	33.97	33.97	500	+0.01(+0.02%)
Mar 11, 2005	33.97	33.97	33.97	33.97	125	-0.40(-1.16%)
Mar 10, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Mar 09, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Mar 08, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Mar 07, 2005	33.97	34.53	33.88	34.37	875	-0.16(-0.46%)
Mar 04, 2005	34.53	34.53	34.53	34.53	344	+0.36(+1.05%)
Mar 03, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Mar 02, 2005	34.16	34.17	34.16	34.17	3,144	-0.00(-0.00%)
Mar 01, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Feb 28, 2005	34.17	34.17	34.17	34.17	500	+0.00(+0.00%)
Feb 25, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Feb 24, 2005	34.17	34.17	34.17	34.17	250	-0.39(-1.13%)
Feb 23, 2005	34.56	34.56	34.56	34.56	125	-0.21(-0.60%)
Feb 22, 2005	34.76	34.76	34.76	34.76	375	-0.10(-0.30%)
Feb 18, 2005	35.16	35.16	34.39	34.87	5,869	-0.10(-0.27%)
Feb 17, 2005	34.96	34.96	34.96	34.96	459	-0.60(-1.69%)
Feb 16, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 15, 2005	35.36	35.56	35.36	35.56	875	+0.00(+0.00%)
Feb 14, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 11, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 10, 2005	34.89	35.56	34.89	35.56	669	+0.00(+0.00%)
Feb 09, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 08, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 07, 2005	35.56	35.56	35.56	35.56	0	+0.00(+0.00%)
Feb 04, 2005	35.16	35.56	35.16	35.56	250	+0.40(+1.14%)
Feb 03, 2005	34.96	35.16	34.96	35.16	750	+0.22(+0.64%)
Feb 02, 2005	34.94	34.94	34.94	34.94	0	+0.00(+0.00%)
Feb 01, 2005	33.97	34.94	33.97	34.94	6,257	+0.98(+2.87%)
Jan 31, 2005	33.77	33.97	33.77	33.97	1,376	+0.00(+0.00%)
Jan 28, 2005	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Jan 27, 2005	35.16	35.16	33.97	33.97	545	-0.79(-2.28%)
Jan 26, 2005	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Jan 25, 2005	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Jan 24, 2005	34.76	34.76	34.76	34.76	0	+0.00(+0.00%)
Jan 21, 2005	34.27	34.76	34.26	34.76	500	+0.47(+1.38%)
Jan 20, 2005	34.97	34.97	34.29	34.29	375	+0.12(+0.35%)
Jan 19, 2005	34.17	34.17	34.06	34.17	5,554	+0.06(+0.19%)
Jan 18, 2005	33.69	34.10	33.69	34.10	1,440	-0.06(-0.19%)
Jan 14, 2005	33.69	34.17	33.69	34.17	501	+0.44(+1.30%)
Jan 13, 2005	33.73	33.73	33.73	33.73	0	+0.00(+0.00%)
Jan 12, 2005	34.01	34.37	33.73	33.73	2,408	-0.44(-1.29%)
Jan 11, 2005	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
Jan 10, 2005	33.68	34.17	33.68	34.17	1,494	+0.00(+0.00%)
Jan 07, 2005	33.97	34.17	33.77	34.17	3,887	+0.29(+0.85%)
Jan 06, 2005	33.88	33.88	33.88	33.88	125	-0.49(-1.42%)
Jan 05, 2005	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Jan 04, 2005	33.77	34.37	33.77	34.37	1,181	-0.41(-1.17%)
Jan 03, 2005	34.77	34.77	34.77	34.77	625	-0.31(-0.89%)
Dec 31, 2004	35.08	35.08	35.08	35.08	0	+0.00(+0.00%)
Dec 30, 2004	35.08	35.08	35.08	35.08	0	+0.00(+0.00%)
Dec 29, 2004	35.08	35.08	35.08	35.08	375	+0.20(+0.57%)
Dec 28, 2004	34.88	34.88	34.88	34.88	0	+0.00(+0.00%)
Dec 27, 2004	34.88	34.88	34.88	34.88	0	+0.00(+0.00%)
Dec 23, 2004	34.88	34.88	34.86	34.88	2,002	+0.62(+1.80%)
Dec 22, 2004	34.17	34.37	33.97	34.27	8,633	+0.26(+0.78%)
Dec 21, 2004	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Dec 20, 2004	33.97	34.01	33.97	34.01	625	+0.04(+0.12%)
Dec 17, 2004	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Dec 16, 2004	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Dec 15, 2004	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Dec 14, 2004	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Dec 13, 2004	33.97	33.97	33.97	33.97	125	-0.36(-1.05%)
Dec 10, 2004	34.33	34.33	34.33	34.33	0	+0.00(+0.00%)
Dec 09, 2004	34.33	34.33	34.33	34.33	0	+0.00(+0.00%)
Dec 08, 2004	33.77	34.33	33.77	34.33	375	+0.56(+1.66%)
Dec 07, 2004	33.77	33.77	33.77	33.77	0	+0.00(+0.00%)
Dec 06, 2004	33.77	33.77	33.77	33.77	0	+0.00(+0.00%)
Dec 03, 2004	34.17	34.37	33.77	33.77	2,252	-0.05(-0.14%)
Dec 02, 2004	33.81	33.81	33.81	33.81	0	+0.00(+0.00%)
Dec 01, 2004	34.17	34.17	33.81	33.81	12,637	-0.35(-1.03%)
Nov 30, 2004	33.77	34.17	33.57	34.17	875	+0.27(+0.80%)
Nov 29, 2004	33.89	33.89	33.89	33.89	0	+0.00(+0.00%)
Nov 26, 2004	33.89	33.89	33.89	33.89	250	+1.33(+4.07%)
Nov 24, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
Nov 23, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
Nov 22, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
Nov 19, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
Nov 18, 2004	32.57	32.57	32.57	32.57	125	+0.16(+0.49%)
Nov 17, 2004	32.58	32.58	32.41	32.41	1,251	-0.18(-0.56%)
Nov 16, 2004	32.57	32.59	32.57	32.59	500	-0.70(-2.09%)
Nov 15, 2004	33.29	33.29	33.29	33.29	125	-0.04(-0.12%)
Nov 12, 2004	33.33	33.33	33.33	33.33	0	+0.00(+0.00%)
Nov 11, 2004	33.33	33.33	33.33	33.33	125	+1.36(+4.25%)
Nov 10, 2004	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Nov 09, 2004	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Nov 08, 2004	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Nov 05, 2004	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Nov 04, 2004	31.97	31.97	31.97	31.97	0	+0.00(+0.00%)
Nov 03, 2004	33.36	33.36	31.57	31.97	1,251	+0.00(+0.00%)
Nov 02, 2004	31.97	31.97	31.96	31.97	875	+0.24(+0.76%)
Nov 01, 2004	33.17	33.17	31.73	31.73	5,255	-1.44(-4.34%)
Oct 29, 2004	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Oct 28, 2004	33.17	33.17	33.17	33.17	0	+0.00(+0.00%)
Oct 27, 2004	33.17	33.17	33.17	33.17	1,501	+0.00(+0.00%)
Oct 26, 2004	33.17	33.17	33.17	33.17	3,128	+0.40(+1.22%)
Oct 25, 2004	32.97	32.97	32.77	32.77	875	-0.40(-1.20%)
Oct 22, 2004	33.17	33.17	33.17	33.17	6,631	+0.00(+0.00%)
Oct 21, 2004	33.17	33.17	33.17	33.17	2,127	+0.20(+0.61%)
Oct 20, 2004	32.97	32.97	32.97	32.97	0	+0.00(+0.00%)
Oct 19, 2004	32.97	32.97	32.97	32.97	125	-0.20(-0.60%)
Oct 18, 2004	33.17	33.17	33.17	33.17	2,127	+0.00(+0.00%)
Oct 15, 2004	33.17	33.17	32.89	33.17	875	+0.28(+0.85%)
Oct 14, 2004	32.89	32.89	32.89	32.89	125	-0.24(-0.72%)
Oct 13, 2004	33.13	33.13	33.13	33.13	0	+0.00(+0.00%)
Oct 12, 2004	33.13	33.13	33.13	33.13	500	+0.23(+0.70%)
Oct 11, 2004	33.53	33.53	32.89	32.89	250	+0.00(+0.00%)
Oct 08, 2004	32.89	32.89	32.89	32.89	0	+0.00(+0.00%)
Oct 07, 2004	32.89	32.89	32.89	32.89	500	-0.63(-1.88%)
Oct 06, 2004	33.53	33.53	33.53	33.53	1,251	+0.17(+0.50%)
Oct 05, 2004	33.36	33.36	33.36	33.36	0	+0.00(+0.00%)
Oct 04, 2004	32.77	33.36	32.77	33.36	625	+0.50(+1.53%)
Oct 01, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 30, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 29, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 28, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 27, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 24, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 23, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 22, 2004	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 21, 2004	32.85	32.85	32.85	32.85	375	-0.70(-2.10%)
Sep 20, 2004	33.56	33.56	33.56	33.56	625	-0.01(-0.02%)
Sep 17, 2004	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Sep 16, 2004	33.57	33.57	33.57	33.57	256	+0.66(+2.02%)
Sep 15, 2004	33.17	33.56	32.88	32.90	1,001	-0.26(-0.80%)
Sep 14, 2004	33.17	33.17	33.17	33.17	375	-0.40(-1.19%)
Sep 13, 2004	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Sep 10, 2004	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Sep 09, 2004	33.57	33.57	33.57	33.57	1,876	+0.00(+0.00%)
Sep 08, 2004	33.57	33.57	33.57	33.57	750	+0.00(+0.00%)
Sep 07, 2004	33.57	33.57	33.57	33.57	250	+0.00(+0.00%)
Sep 03, 2004	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Sep 02, 2004	33.57	33.57	33.57	33.57	125	+0.40(+1.20%)
Sep 01, 2004	33.57	33.57	33.17	33.17	1,406	+0.00(+0.00%)
Aug 31, 2004	33.57	33.57	33.17	33.17	1,376	-0.08(-0.24%)
Aug 30, 2004	32.89	33.25	32.89	33.25	750	-0.12(-0.36%)
Aug 27, 2004	33.37	33.37	33.37	33.37	250	-0.52(-1.53%)
Aug 26, 2004	33.29	33.89	33.29	33.89	5,255	+0.60(+1.80%)
Aug 25, 2004	33.41	33.41	33.29	33.29	28,528	-0.18(-0.53%)
Aug 24, 2004	33.16	33.86	33.16	33.46	4,379	+0.46(+1.38%)
Aug 23, 2004	33.13	33.13	33.01	33.01	3,378	-0.16(-0.48%)
Aug 20, 2004	33.17	33.17	33.13	33.17	3,378	+0.04(+0.12%)
Aug 19, 2004	33.13	33.13	33.13	33.13	625	+0.15(+0.46%)
Aug 18, 2004	33.17	33.17	32.97	32.97	250	-0.23(-0.70%)
Aug 17, 2004	33.25	33.25	33.19	33.21	1,876	-0.04(-0.12%)
Aug 16, 2004	33.25	33.25	33.25	33.25	250	+0.00(+0.00%)
Aug 13, 2004	33.25	33.25	33.25	33.25	125	+0.39(+1.19%)
Aug 12, 2004	32.86	32.86	32.86	32.86	0	+0.00(+0.00%)
Aug 11, 2004	32.86	32.86	32.86	32.86	0	+0.00(+0.00%)
Aug 10, 2004	32.86	32.86	32.86	32.86	250	-0.39(-1.17%)
Aug 09, 2004	33.25	33.25	33.25	33.25	125	+0.00(+0.00%)
Aug 06, 2004	33.25	33.25	33.25	33.25	250	-0.14(-0.41%)
Aug 05, 2004	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Aug 04, 2004	32.76	33.38	32.76	33.38	1,626	+0.61(+1.85%)
Aug 03, 2004	32.77	32.77	32.77	32.77	0	+0.00(+0.00%)
Aug 02, 2004	32.77	32.82	32.60	32.77	3,003	-0.55(-1.65%)
Jul 30, 2004	33.33	33.33	33.33	33.33	1,751	-0.02(-0.05%)
Jul 29, 2004	33.57	33.57	33.34	33.34	1,126	-0.20(-0.59%)
Jul 28, 2004	33.54	33.54	33.54	33.54	125	+0.18(+0.53%)
Jul 27, 2004	33.37	33.37	33.37	33.37	0	+0.00(+0.00%)
Jul 26, 2004	33.57	33.57	33.37	33.37	12,262	-0.20(-0.60%)
Jul 23, 2004	33.57	33.57	33.57	33.57	500	+0.48(+1.45%)
Jul 22, 2004	33.09	33.09	33.09	33.09	125	-0.48(-1.43%)
Jul 21, 2004	33.57	33.57	33.57	33.57	1,126	+0.00(+0.00%)
Jul 20, 2004	33.57	33.57	33.57	33.57	375	+0.00(+0.00%)
Jul 19, 2004	33.57	33.57	33.57	33.57	125	+0.80(+2.43%)
Jul 16, 2004	32.77	32.77	32.77	32.77	125	-0.88(-2.61%)
Jul 15, 2004	33.65	33.65	33.65	33.65	125	-0.32(-0.94%)
Jul 14, 2004	33.96	33.96	33.96	33.96	0	+0.00(+0.00%)
Jul 13, 2004	33.96	33.96	33.96	33.96	125	+1.20(+3.65%)
Jul 12, 2004	32.77	32.77	32.77	32.77	250	-0.40(-1.20%)
Jul 09, 2004	33.85	33.97	33.17	33.17	875	-0.40(-1.19%)
Jul 08, 2004	33.57	33.57	33.57	33.57	6,131	+1.20(+3.70%)
Jul 07, 2004	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Jul 06, 2004	32.37	32.37	32.37	32.37	625	-0.60(-1.82%)
Jul 02, 2004	32.97	32.97	32.97	32.97	125	+0.20(+0.61%)
Jul 01, 2004	32.77	32.77	32.77	32.77	500	+0.01(+0.02%)
Jun 30, 2004	32.76	32.76	32.76	32.76	0	+0.00(+0.00%)
Jun 29, 2004	32.97	32.97	32.37	32.76	3,253	-0.01(-0.02%)
Jun 28, 2004	32.77	32.77	32.77	32.77	375	-0.20(-0.61%)
Jun 25, 2004	32.97	32.97	32.97	32.97	0	+0.00(+0.00%)
Jun 24, 2004	32.97	32.97	32.97	32.97	250	+0.60(+1.85%)
Jun 23, 2004	32.37	32.37	32.37	32.37	375	+0.20(+0.62%)
Jun 22, 2004	32.17	32.17	32.17	32.17	26,651	+0.19(+0.60%)
Jun 21, 2004	31.98	31.98	31.98	31.98	250	-1.07(-3.24%)
Jun 18, 2004	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Jun 17, 2004	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Jun 16, 2004	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Jun 15, 2004	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Jun 14, 2004	31.99	33.05	31.99	33.05	625	+0.00(+0.00%)
Jun 10, 2004	33.03	33.05	32.28	33.05	1,376	+1.03(+3.22%)
Jun 09, 2004	33.06	33.06	32.02	32.02	250	-0.46(-1.43%)
Jun 08, 2004	32.48	32.48	32.48	32.48	0	+0.00(+0.00%)
Jun 07, 2004	32.36	32.49	32.36	32.48	1,501	-0.58(-1.74%)
Jun 04, 2004	31.98	33.05	31.97	33.05	625	+0.29(+0.88%)
Jun 03, 2004	32.77	32.77	32.77	32.77	0	+0.00(+0.00%)
Jun 02, 2004	32.77	32.77	32.77	32.77	0	+0.00(+0.00%)
Jun 01, 2004	32.77	32.77	32.77	32.77	0	+0.00(+0.00%)
May 28, 2004	32.97	32.97	32.53	32.77	5,130	+0.24(+0.74%)
May 27, 2004	32.53	32.53	32.53	32.53	0	+0.00(+0.00%)
May 26, 2004	32.53	32.53	32.53	32.53	0	+0.00(+0.00%)
May 25, 2004	32.49	32.53	32.49	32.53	1,251	-0.04(-0.12%)
May 24, 2004	32.57	32.57	32.57	32.57	875	+0.00(+0.00%)
May 21, 2004	32.58	32.58	32.57	32.57	500	-0.00(-0.01%)
May 20, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
May 19, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
May 18, 2004	32.57	32.57	32.57	32.57	625	-0.19(-0.57%)
May 17, 2004	32.76	32.76	32.76	32.76	250	+0.23(+0.71%)
May 14, 2004	32.53	32.53	32.53	32.53	875	-0.23(-0.71%)
May 13, 2004	32.75	32.76	32.75	32.76	750	+0.00(+0.00%)
May 12, 2004	32.07	32.76	32.07	32.76	625	-0.01(-0.02%)
May 11, 2004	32.57	32.77	31.98	32.77	8,008	-0.59(-1.77%)
May 10, 2004	32.45	33.38	32.45	33.36	1,251	+0.79(+2.43%)
May 07, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
May 06, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
May 05, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
May 04, 2004	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)

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.