Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	49.14	49.14	48.43	49.08	2,942	-0.07(-0.14%)
Apr 27, 2012	49.28	49.28	49.07	49.14	2,589	-0.07(-0.14%)
Apr 26, 2012	48.97	50.50	47.60	49.21	3,042	+0.20(+0.40%)
Apr 25, 2012	48.43	49.64	48.30	49.02	10,727	+0.71(+1.48%)
Apr 24, 2012	49.24	49.24	47.71	48.30	9,200	+0.01(+0.02%)
Apr 23, 2012	48.56	48.77	47.92	48.29	5,152	-0.48(-0.98%)
Apr 20, 2012	49.14	49.27	48.69	48.77	3,129	-0.38(-0.78%)
Apr 19, 2012	49.78	49.78	48.77	49.15	5,296	+0.00(+0.00%)
Apr 18, 2012	49.06	50.04	49.03	49.15	9,201	+1.37(+2.86%)
Apr 17, 2012	49.19	50.13	47.78	47.78	4,487	-1.37(-2.78%)
Apr 16, 2012	48.90	49.15	48.90	49.15	2,236	+0.13(+0.26%)
Apr 13, 2012	48.63	49.24	48.44	49.03	1,838	-0.33(-0.67%)
Apr 12, 2012	48.92	50.38	48.60	49.36	5,182	+0.56(+1.15%)
Apr 11, 2012	46.99	48.80	46.99	48.80	1,176	+1.92(+4.10%)
Apr 10, 2012	46.14	47.09	46.14	46.88	2,948	+0.74(+1.60%)
Apr 09, 2012	48.27	48.27	46.14	46.14	3,125	-2.71(-5.55%)
Apr 05, 2012	46.72	49.27	46.72	48.85	1,059	+2.54(+5.49%)
Apr 04, 2012	45.49	46.43	45.49	46.31	2,584	+0.63(+1.37%)
Apr 03, 2012	48.36	48.36	45.68	45.68	2,174	-3.33(-6.80%)
Apr 02, 2012	47.82	49.01	47.74	49.01	2,839	+1.28(+2.68%)
Mar 30, 2012	47.58	48.14	47.02	47.74	3,532	-0.29(-0.60%)
Mar 29, 2012	48.02	48.02	48.02	48.02	118	+0.66(+1.39%)
Mar 28, 2012	45.84	47.79	45.84	47.36	2,482	+0.84(+1.80%)
Mar 27, 2012	44.91	48.16	44.50	46.53	7,697	+0.85(+1.87%)
Mar 26, 2012	44.99	45.67	44.91	45.67	3,995	+0.85(+1.89%)
Mar 23, 2012	44.76	44.85	44.76	44.83	827	+0.00(+0.00%)
Mar 22, 2012	44.65	44.83	44.65	44.83	1,511	-0.03(-0.08%)
Mar 21, 2012	45.31	45.31	44.40	44.86	4,729	-0.80(-1.76%)
Mar 20, 2012	45.57	45.66	45.50	45.66	1,182	+0.41(+0.92%)
Mar 19, 2012	45.50	45.50	45.16	45.25	770	+0.30(+0.68%)
Mar 15, 2012	45.25	44.94	44.94	44.94	709	-0.65(-1.43%)
Mar 14, 2012	45.43	45.60	45.25	45.60	709	-0.08(-0.17%)
Mar 13, 2012	44.96	45.67	44.96	45.67	1,171	+0.00(+0.00%)
Mar 12, 2012	44.92	45.67	44.92	45.67	472	+0.14(+0.32%)
Mar 09, 2012	44.78	45.67	44.78	45.53	4,100	-0.12(-0.26%)
Mar 06, 2012	44.78	45.65	45.65	45.65	354	+0.48(+1.07%)
Mar 05, 2012	44.83	45.59	44.83	45.16	354	+0.42(+0.95%)
Mar 02, 2012	44.83	44.83	44.74	44.74	355	+0.34(+0.76%)
Feb 29, 2012	44.40	44.40	44.40	44.40	0	+0.42(+0.96%)
Feb 28, 2012	44.48	45.03	43.98	43.98	2,708	+0.00(+0.00%)
Feb 27, 2012	45.24	45.24	43.98	43.98	2,413	-1.69(-3.70%)
Feb 24, 2012	46.95	46.95	45.25	45.67	4,711	-0.33(-0.72%)
Feb 23, 2012	44.56	46.39	44.56	46.00	2,955	+1.43(+3.21%)
Feb 22, 2012	43.96	45.97	43.56	44.57	5,523	+0.72(+1.64%)
Feb 21, 2012	45.79	45.79	43.15	43.85	2,168	-1.23(-2.74%)
Feb 17, 2012	45.93	45.93	45.09	45.09	910	-0.58(-1.28%)
Feb 16, 2012	42.43	45.67	42.43	45.67	735	+1.23(+2.76%)
Feb 10, 2012	44.49	44.45	44.45	44.45	236	-0.80(-1.78%)
Feb 09, 2012	45.42	45.42	44.49	45.25	618	+1.68(+3.86%)
Feb 08, 2012	43.57	43.98	43.56	43.57	827	-1.96(-4.31%)
Feb 06, 2012	44.48	45.53	45.53	45.53	1,300	-0.14(-0.31%)
Feb 03, 2012	45.93	46.18	45.67	45.67	1,436	+0.04(+0.09%)
Feb 02, 2012	45.63	45.63	45.63	45.63	118	+1.81(+4.13%)

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.