Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 30, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 29, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 28, 2007	23.98	23.98	23.98	23.98	250	+0.00(+0.00%)
Aug 27, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 24, 2007	23.98	23.98	23.93	23.98	2,002	+0.72(+3.09%)
Aug 23, 2007	23.98	24.22	23.26	23.26	1,151	-0.72(-3.00%)
Aug 22, 2007	23.98	23.98	23.98	23.98	375	+0.00(+0.00%)
Aug 21, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 20, 2007	23.98	23.98	23.98	23.98	0	+0.00(+0.00%)
Aug 17, 2007	23.98	23.98	23.98	23.98	1,313	+0.00(+0.00%)
Aug 16, 2007	23.98	23.98	23.98	23.98	125	+0.19(+0.81%)
Aug 15, 2007	23.78	23.78	23.78	23.78	187	-0.39(-1.62%)
Aug 14, 2007	24.18	24.18	24.18	24.18	0	+0.00(+0.00%)
Aug 13, 2007	24.18	24.18	24.18	24.18	250	+0.01(+0.03%)
Aug 10, 2007	24.44	24.54	24.17	24.17	875	-0.26(-1.05%)
Aug 09, 2007	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Aug 08, 2007	24.42	24.42	24.42	24.42	125	+0.26(+1.06%)
Aug 07, 2007	24.29	25.13	24.08	24.17	5,387	+0.97(+4.17%)
Aug 06, 2007	24.58	24.62	23.20	23.20	2,017	-2.37(-9.25%)
Aug 03, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 02, 2007	25.57	25.57	25.57	25.57	125	+0.01(+0.03%)
Aug 01, 2007	25.55	25.56	25.55	25.56	250	+0.47(+1.88%)
Jul 31, 2007	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jul 30, 2007	24.62	25.09	24.62	25.09	250	-0.34(-1.35%)
Jul 27, 2007	24.66	25.43	24.62	25.43	375	+0.81(+3.28%)
Jul 26, 2007	24.65	24.75	24.62	24.62	625	+0.00(+0.00%)
Jul 25, 2007	24.97	24.97	24.62	24.62	1,674	-0.91(-3.57%)
Jul 24, 2007	25.53	25.53	25.53	25.53	125	+0.37(+1.46%)
Jul 23, 2007	25.17	25.17	25.17	25.17	250	-0.17(-0.66%)
Jul 20, 2007	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Jul 19, 2007	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Jul 18, 2007	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Jul 17, 2007	25.49	25.49	25.33	25.33	558	-0.24(-0.94%)
Jul 16, 2007	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Jul 13, 2007	25.53	25.57	25.53	25.57	28,854	+0.68(+2.73%)
Jul 12, 2007	24.93	24.93	24.89	24.89	877	-0.01(-0.03%)
Jul 11, 2007	24.94	24.94	24.90	24.90	375	+0.01(+0.03%)
Jul 10, 2007	24.91	24.91	24.89	24.89	312	-0.28(-1.11%)
Jul 09, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 06, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 05, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 03, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jul 02, 2007	25.17	25.17	25.17	25.17	0	+0.00(+0.00%)
Jun 29, 2007	25.25	25.25	24.98	25.17	1,751	-0.05(-0.20%)
Jun 28, 2007	25.22	25.22	25.22	25.22	375	+0.13(+0.52%)
Jun 27, 2007	24.85	25.09	24.85	25.09	767	+0.23(+0.93%)
Jun 26, 2007	24.86	24.86	24.86	24.86	125	+0.25(+1.01%)
Jun 25, 2007	24.90	24.90	24.62	24.62	1,685	-0.28(-1.12%)
Jun 22, 2007	24.89	24.89	24.89	24.89	0	+0.00(+0.00%)
Jun 21, 2007	24.89	24.89	24.89	24.89	1,026	-0.02(-0.10%)
Jun 20, 2007	24.92	24.92	24.92	24.92	0	+0.00(+0.00%)
Jun 19, 2007	24.92	24.92	24.92	24.92	250	-0.58(-2.29%)
Jun 18, 2007	25.51	25.51	25.01	25.50	750	+0.30(+1.17%)
Jun 15, 2007	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Jun 14, 2007	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Jun 13, 2007	25.06	25.21	24.77	25.21	2,002	-0.46(-1.78%)
Jun 12, 2007	25.79	25.79	25.66	25.66	375	+0.46(+1.84%)
Jun 11, 2007	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Jun 08, 2007	25.20	25.57	23.89	25.20	10,335	-0.58(-2.23%)
Jun 07, 2007	25.65	25.77	25.45	25.77	28,128	+0.36(+1.42%)
Jun 06, 2007	25.41	25.41	25.41	25.41	0	+0.00(+0.00%)
Jun 05, 2007	25.57	25.57	25.41	25.41	905	-0.20(-0.78%)
Jun 04, 2007	26.17	26.20	25.61	25.61	2,002	-0.59(-2.26%)

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.