Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	42.71	43.83	42.71	43.83	724	+0.79(+1.83%)
Apr 26, 2011	43.04	43.04	43.04	43.04	0	+0.37(+0.87%)
Apr 21, 2011	42.67	42.67	42.67	42.67	0	+0.04(+0.10%)
Apr 20, 2011	43.08	43.08	42.63	42.63	387	-0.12(-0.29%)
Apr 19, 2011	42.75	42.75	42.75	42.75	241	+0.46(+1.08%)
Apr 18, 2011	42.29	42.29	42.29	42.29	603	+0.00(+0.00%)
Apr 15, 2011	41.42	42.29	41.42	42.29	1,559	+0.77(+1.86%)
Apr 14, 2011	41.72	41.84	41.42	41.52	1,086	-0.73(-1.73%)
Apr 11, 2011	42.25	42.25	42.25	42.25	0	+0.83(+2.00%)
Apr 08, 2011	41.42	41.42	41.42	41.42	362	+0.60(+1.46%)
Apr 04, 2011	40.83	40.83	40.83	40.83	0	-1.20(-2.84%)
Apr 01, 2011	41.55	42.02	41.55	42.02	242	-0.45(-1.05%)
Mar 31, 2011	41.45	42.47	41.45	42.47	606	+2.41(+6.01%)
Mar 28, 2011	40.06	40.06	40.06	40.06	0	-1.99(-4.73%)
Mar 24, 2011	42.05	42.05	42.05	42.05	0	+0.82(+2.00%)
Mar 23, 2011	41.22	41.22	41.22	41.22	121	+0.66(+1.63%)
Mar 22, 2011	40.26	40.56	40.26	40.56	242	+0.29(+0.72%)
Mar 21, 2011	40.60	40.60	40.27	40.27	396	-0.91(-2.20%)
Mar 15, 2011	41.18	41.18	41.18	41.18	0	-0.02(-0.06%)
Mar 14, 2011	41.21	41.21	41.21	41.21	121	+0.92(+2.29%)
Mar 11, 2011	40.24	40.28	40.24	40.28	805	+0.30(+0.74%)
Mar 09, 2011	39.99	39.99	39.99	39.99	0	-0.34(-0.84%)
Mar 07, 2011	40.32	40.32	40.32	40.32	0	-0.07(-0.18%)
Mar 04, 2011	40.40	40.40	40.40	40.40	121	-0.82(-2.00%)
Mar 03, 2011	41.21	41.22	41.21	41.22	363	+0.02(+0.06%)
Mar 02, 2011	41.22	41.22	41.20	41.20	242	-0.19(-0.46%)
Mar 01, 2011	41.23	41.64	41.23	41.39	1,164	-1.08(-2.54%)
Feb 28, 2011	42.47	42.47	42.47	42.47	379	+1.20(+2.92%)
Feb 23, 2011	41.13	41.26	41.26	41.26	1,334	-0.16(-0.38%)
Feb 22, 2011	41.42	41.42	41.42	41.42	121	+0.12(+0.28%)
Feb 18, 2011	41.43	41.87	41.31	41.31	1,054	-0.12(-0.30%)
Feb 16, 2011	41.40	41.43	41.43	41.43	363	+0.41(+1.01%)
Feb 15, 2011	41.04	41.04	41.02	41.02	242	-0.45(-1.09%)
Feb 14, 2011	42.46	42.46	40.32	41.47	488	+0.99(+2.44%)
Feb 10, 2011	40.48	40.48	40.48	40.48	121	-1.48(-3.54%)
Feb 09, 2011	41.98	42.05	41.97	41.97	764	-0.06(-0.14%)
Feb 07, 2011	41.42	42.02	42.02	42.02	606	+0.89(+2.16%)
Feb 03, 2011	39.57	41.13	41.13	41.13	727	-0.29(-0.70%)
Feb 01, 2011	42.05	41.42	41.42	41.42	485	+0.20(+0.48%)
Jan 31, 2011	41.22	41.22	41.22	41.22	242	+0.93(+2.31%)
Jan 27, 2011	39.99	40.29	40.29	40.29	3,638	-0.85(-2.06%)
Jan 26, 2011	42.33	42.33	41.06	41.14	1,633	+1.97(+5.04%)
Jan 21, 2011	39.57	39.17	39.17	39.17	1,819	+0.18(+0.46%)
Jan 20, 2011	38.26	39.88	38.02	38.99	1,345	+1.76(+4.72%)
Jan 19, 2011	38.06	38.06	37.22	37.23	727	-0.85(-2.22%)
Jan 18, 2011	40.85	40.85	38.08	38.08	242	+0.56(+1.50%)
Jan 11, 2011	37.52	37.52	37.52	37.52	0	+0.41(+1.12%)
Jan 10, 2011	37.10	37.10	37.10	37.10	606	+0.00(+0.00%)
Jan 07, 2011	38.29	38.29	37.10	37.10	4,512	+0.00(+0.00%)
Jan 06, 2011	38.35	38.35	35.70	37.10	8,524	+2.22(+6.36%)
Jan 04, 2011	34.88	34.88	34.88	34.88	122	-0.24(-0.70%)
Jan 03, 2011	37.49	37.49	35.05	35.13	1,171	-1.14(-3.15%)
Dec 30, 2010	36.63	36.27	36.27	36.27	2,944	+0.41(+1.14%)
Dec 28, 2010	34.84	35.86	35.86	35.86	736	-0.41(-1.12%)
Dec 22, 2010	36.68	36.27	36.27	36.27	736	+1.10(+3.13%)
Dec 21, 2010	34.98	35.17	34.98	35.17	1,840	+0.53(+1.53%)
Dec 20, 2010	34.70	35.05	34.64	34.64	1,595	+0.00(+0.00%)
Dec 17, 2010	34.58	34.64	34.57	34.64	858	-0.41(-1.16%)
Dec 16, 2010	35.05	35.05	34.96	35.05	981	-0.08(-0.23%)
Dec 13, 2010	35.13	35.13	35.13	35.13	349	+0.08(+0.23%)
Dec 10, 2010	35.45	35.45	35.05	35.05	613	+0.00(+0.00%)
Dec 09, 2010	35.25	35.25	34.92	35.05	981	+0.60(+1.75%)
Dec 07, 2010	35.03	34.44	34.44	34.44	858	-0.74(-2.10%)
Dec 03, 2010	35.18	35.18	35.18	35.18	122	+0.94(+2.75%)
Dec 02, 2010	35.24	35.24	33.82	34.24	3,693	-0.40(-1.15%)
Dec 01, 2010	34.73	34.74	34.64	34.64	613	+0.41(+1.19%)
Nov 30, 2010	34.24	34.24	34.23	34.23	846	-0.74(-2.10%)
Nov 29, 2010	33.91	35.04	33.82	34.97	1,226	+0.16(+0.47%)
Nov 26, 2010	35.83	35.83	34.80	34.80	490	-0.36(-1.02%)
Nov 23, 2010	35.16	35.16	35.16	35.16	0	-0.50(-1.39%)
Nov 22, 2010	35.66	35.66	35.66	35.66	147	+1.22(+3.55%)
Nov 19, 2010	34.27	34.43	34.26	34.43	2,085	+0.20(+0.57%)
Nov 17, 2010	34.24	34.24	34.24	34.24	0	-0.41(-1.18%)
Nov 16, 2010	34.19	36.35	34.19	34.65	4,350	+0.46(+1.33%)
Nov 15, 2010	33.82	34.19	33.78	34.19	998	+0.57(+1.70%)
Nov 10, 2010	33.62	33.62	33.62	33.62	0	+0.20(+0.61%)
Nov 08, 2010	33.13	33.42	33.42	33.42	1,472	+0.48(+1.46%)
Nov 05, 2010	31.95	33.37	31.95	32.94	674	+0.74(+2.30%)
Nov 03, 2010	32.03	32.19	32.19	32.19	736	-0.41(-1.25%)
Nov 02, 2010	32.60	32.60	32.60	32.60	1,226	+0.18(+0.55%)
Nov 01, 2010	33.17	33.17	31.79	32.42	3,846	-0.18(-0.55%)
Oct 29, 2010	32.60	33.35	32.60	32.60	2,822	-0.20(-0.60%)
Oct 28, 2010	32.60	33.01	32.53	32.80	6,515	+0.27(+0.83%)
Oct 27, 2010	32.52	33.33	32.52	32.53	1,857	+0.34(+1.06%)
Oct 21, 2010	32.45	32.19	32.19	32.19	858	+0.77(+2.47%)
Oct 20, 2010	30.77	32.03	30.56	31.41	1,595	-0.78(-2.43%)
Oct 19, 2010	30.77	32.58	30.77	32.19	1,042	+1.13(+3.65%)
Oct 18, 2010	30.26	32.11	30.26	31.06	4,923	+0.13(+0.42%)
Oct 13, 2010	30.97	30.93	30.93	30.93	16,318	+0.04(+0.13%)
Oct 12, 2010	30.97	30.97	30.89	30.89	490	-0.05(-0.17%)
Oct 08, 2010	30.95	30.94	30.94	30.94	245	+0.18(+0.57%)
Oct 07, 2010	30.24	30.77	30.24	30.77	2,453	+0.53(+1.75%)
Oct 06, 2010	30.22	30.24	30.22	30.24	319	+0.03(+0.11%)
Oct 05, 2010	30.37	30.37	30.09	30.20	1,928	-0.36(-1.19%)
Oct 04, 2010	30.37	30.67	30.37	30.57	987	+0.11(+0.35%)
Sep 30, 2010	30.42	30.46	30.46	30.46	987	-0.39(-1.26%)
Sep 29, 2010	31.14	31.14	30.85	30.85	1,346	-0.36(-1.17%)
Sep 28, 2010	32.39	32.39	30.93	31.22	1,555	-0.87(-2.73%)
Sep 27, 2010	32.09	32.09	32.09	32.09	123	+0.51(+1.62%)
Sep 24, 2010	32.39	32.39	31.58	31.58	889	-0.83(-2.55%)
Sep 23, 2010	33.18	33.20	32.41	32.41	493	-0.79(-2.39%)
Sep 22, 2010	32.80	33.20	32.80	33.20	864	+0.22(+0.66%)
Sep 21, 2010	33.61	33.61	32.98	32.98	987	+1.00(+3.11%)
Sep 20, 2010	31.58	31.99	30.70	31.99	1,136	+0.40(+1.28%)
Sep 17, 2010	31.58	31.58	31.58	31.58	507	+1.21(+4.00%)
Sep 15, 2010	30.37	30.37	30.17	30.37	617	+0.28(+0.91%)
Sep 13, 2010	30.04	30.09	30.09	30.09	246	-0.88(-2.85%)
Sep 09, 2010	30.97	30.97	30.97	30.97	246	+0.25(+0.83%)
Sep 01, 2010	30.76	30.72	30.72	30.72	370	-0.05(-0.17%)
Aug 31, 2010	30.77	30.77	30.77	30.77	617	-0.40(-1.27%)
Aug 30, 2010	31.18	31.18	31.17	31.17	280	+0.96(+3.19%)
Aug 27, 2010	28.83	30.28	28.55	30.20	903	-0.94(-3.03%)
Aug 26, 2010	29.15	31.15	29.15	31.15	1,664	+1.96(+6.70%)
Aug 25, 2010	29.19	29.19	29.19	29.19	123	-0.77(-2.57%)
Aug 24, 2010	29.17	29.96	29.15	29.96	3,513	+1.55(+5.44%)
Aug 20, 2010	30.03	28.42	28.42	28.42	2,346	-2.68(-8.62%)
Aug 19, 2010	30.57	31.10	30.01	31.10	764	+1.09(+3.64%)
Aug 18, 2010	30.12	30.37	30.00	30.00	2,310	-0.28(-0.91%)
Aug 17, 2010	31.13	31.13	29.99	30.28	816	+0.28(+0.92%)
Aug 16, 2010	29.99	30.00	29.99	30.00	246	-1.00(-3.24%)
Aug 11, 2010	29.96	31.01	31.01	31.01	493	+0.02(+0.07%)
Aug 10, 2010	30.98	30.99	30.98	30.99	370	+0.79(+2.61%)
Aug 04, 2010	29.86	30.20	30.20	30.20	1,605	+0.52(+1.75%)
Aug 02, 2010	29.82	29.68	29.68	29.68	617	-0.06(-0.19%)
Jul 28, 2010	29.74	29.74	29.74	29.74	0	+0.00(+0.01%)
Jul 27, 2010	31.18	31.18	29.73	29.73	1,296	-1.45(-4.64%)
Jul 23, 2010	31.18	31.18	31.18	31.18	123	+0.98(+3.23%)
Jul 21, 2010	30.77	30.20	30.20	30.20	1,852	-0.17(-0.55%)
Jul 20, 2010	30.29	30.37	30.29	30.37	1,234	+0.08(+0.27%)
Jul 19, 2010	30.24	30.29	30.24	30.29	2,400	+0.36(+1.19%)
Jul 16, 2010	29.69	29.93	29.69	29.93	1,705	+0.21(+0.72%)
Jul 14, 2010	29.71	29.71	29.71	29.71	0	-0.37(-1.22%)
Jul 13, 2010	30.08	30.08	30.08	30.08	123	-0.53(-1.72%)
Jul 12, 2010	30.61	30.61	30.61	30.61	864	+1.34(+4.56%)
Jul 08, 2010	29.27	29.27	29.27	29.27	123	+0.00(+0.00%)
Jul 07, 2010	29.27	29.27	29.27	29.27	246	+0.19(+0.64%)
Jul 06, 2010	28.64	29.09	28.64	29.09	994	-0.76(-2.56%)
Jul 01, 2010	30.52	29.85	29.85	29.85	372	+0.14(+0.46%)
Jun 30, 2010	29.85	29.85	29.70	29.71	1,491	+0.12(+0.39%)
Jun 29, 2010	30.49	30.58	29.09	29.60	3,231	-0.92(-3.02%)
Jun 25, 2010	30.52	30.54	30.52	30.52	372	-0.06(-0.18%)
Jun 18, 2010	30.58	30.58	30.58	30.58	124	+1.05(+3.56%)
Jun 15, 2010	29.53	29.53	29.53	29.53	248	+0.11(+0.37%)
Jun 14, 2010	30.55	30.55	29.42	29.42	621	-0.35(-1.19%)
Jun 07, 2010	29.77	29.77	29.77	29.77	0	-0.53(-1.75%)
Jun 04, 2010	29.37	30.30	29.37	30.30	248	-0.27(-0.90%)
Jun 03, 2010	30.35	30.58	30.35	30.58	1,006	+0.23(+0.74%)
Jun 01, 2010	30.35	30.35	30.35	30.35	124	-0.01(-0.03%)
May 28, 2010	29.58	30.36	29.60	30.36	310	+0.78(+2.64%)
May 26, 2010	30.37	29.58	29.58	29.58	869	+0.04(+0.14%)
May 25, 2010	29.54	29.54	29.54	29.54	139	+0.06(+0.22%)
May 21, 2010	29.47	29.47	29.47	29.47	124	-0.96(-3.16%)
May 20, 2010	30.17	30.55	29.51	30.43	1,103	+0.78(+2.62%)
May 18, 2010	29.10	29.66	29.66	29.66	1,242	+0.68(+2.33%)
May 17, 2010	29.01	29.01	28.98	28.98	621	-0.44(-1.50%)
May 14, 2010	28.97	30.37	28.97	29.43	372	+0.38(+1.30%)
May 13, 2010	29.63	30.62	29.05	29.05	1,634	+0.00(+0.00%)
May 11, 2010	29.05	29.05	29.05	29.05	0	-0.21(-0.72%)
May 10, 2010	29.26	29.26	29.26	29.26	566	+0.33(+1.14%)
May 07, 2010	28.97	28.97	28.89	28.93	932	-0.16(-0.57%)
May 06, 2010	29.09	29.09	29.09	29.09	124	-0.14(-0.47%)
May 05, 2010	29.01	29.23	29.01	29.23	2,672	+0.21(+0.73%)

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.