Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.14	26.14	26.13	26.13	1,251	-0.04(-0.15%)
Feb 25, 2010	26.21	26.29	26.17	26.17	1,067	+0.04(+0.15%)
Feb 22, 2010	26.77	26.13	26.13	26.13	625	-0.15(-0.58%)
Feb 17, 2010	26.29	26.29	26.29	26.29	125	+0.31(+1.20%)
Feb 16, 2010	25.97	25.97	25.97	25.97	625	-0.23(-0.88%)
Feb 12, 2010	27.00	26.21	26.21	26.21	500	-0.84(-3.12%)
Feb 11, 2010	25.59	27.05	25.59	27.05	375	+0.76(+2.87%)
Feb 10, 2010	26.29	26.29	26.29	26.29	375	+0.00(+0.00%)
Feb 08, 2010	25.69	26.29	26.29	26.29	875	+0.30(+1.14%)
Feb 05, 2010	25.59	26.00	25.59	26.00	250	-0.38(-1.42%)
Feb 04, 2010	26.37	26.37	26.37	26.37	625	+0.00(+0.00%)
Feb 03, 2010	27.08	27.08	26.37	26.37	750	+0.67(+2.61%)
Feb 02, 2010	25.70	25.70	25.69	25.70	625	+0.72(+2.90%)
Feb 01, 2010	26.17	26.96	24.98	24.98	1,943	-1.19(-4.56%)
Jan 29, 2010	26.12	26.17	26.12	26.17	266	+0.00(+0.00%)
Jan 28, 2010	24.66	26.17	24.66	26.17	875	+0.58(+2.25%)
Jan 27, 2010	25.60	25.60	25.58	25.60	625	+0.02(+0.09%)
Jan 25, 2010	25.57	25.57	25.57	25.57	250	+0.00(+0.00%)
Jan 22, 2010	25.57	25.57	25.57	25.57	518	+0.03(+0.13%)
Jan 21, 2010	25.57	25.57	25.53	25.54	1,193	-0.02(-0.09%)
Jan 19, 2010	25.57	25.57	25.57	25.57	250	-0.61(-2.32%)
Jan 14, 2010	25.45	26.17	26.17	26.17	2,127	+1.80(+7.38%)
Jan 12, 2010	24.38	24.38	24.38	24.38	0	-0.61(-2.43%)
Jan 11, 2010	26.17	26.17	24.86	24.98	1,219	-1.19(-4.55%)
Jan 08, 2010	24.94	26.21	24.94	26.17	848	+0.02(+0.06%)
Jan 07, 2010	26.15	26.16	24.54	26.16	1,001	+0.00(+0.00%)
Jan 06, 2010	25.37	26.16	25.37	26.16	750	+1.78(+7.31%)
Jan 05, 2010	24.50	24.50	24.38	24.38	500	-0.05(-0.20%)
Jan 04, 2010	24.44	24.81	24.42	24.42	2,633	-0.10(-0.42%)
Dec 31, 2009	24.58	24.53	24.53	24.53	250	-0.65(-2.57%)
Dec 29, 2009	25.17	25.17	25.17	25.17	0	-0.38(-1.50%)
Dec 28, 2009	24.77	25.56	24.70	25.56	750	-0.34(-1.30%)
Dec 22, 2009	25.89	25.89	25.89	25.89	125	+0.10(+0.40%)
Dec 21, 2009	25.79	25.79	25.79	25.79	125	+0.22(+0.84%)
Dec 18, 2009	25.57	25.57	25.57	25.57	250	+0.00(+0.00%)
Dec 17, 2009	25.56	25.57	25.56	25.57	250	+0.01(+0.05%)
Dec 16, 2009	25.57	25.57	25.49	25.56	681	-0.01(-0.05%)
Dec 14, 2009	25.56	25.57	25.57	25.57	3,253	+0.40(+1.59%)
Dec 11, 2009	25.17	25.17	25.17	25.17	938	+0.01(+0.03%)
Dec 10, 2009	25.17	25.17	25.17	25.17	250	+0.39(+1.58%)
Dec 09, 2009	25.17	25.17	24.77	24.77	750	-0.40(-1.59%)
Dec 07, 2009	25.17	25.17	25.17	25.17	0	-0.34(-1.35%)
Dec 04, 2009	25.52	25.52	25.52	25.52	125	+1.93(+8.20%)
Dec 02, 2009	23.66	23.58	23.58	23.58	1,251	+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.