Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	50.84	51.40	50.84	51.38	8,528	+0.89(+1.76%)
Jun 28, 2012	50.64	51.30	50.49	50.49	1,409	-0.32(-0.63%)
Jun 27, 2012	50.89	50.89	50.81	50.81	720	-0.04(-0.08%)
Jun 26, 2012	51.31	51.31	50.60	50.85	2,103	+0.12(+0.23%)
Jun 25, 2012	50.34	51.49	50.34	50.73	1,029	-0.17(-0.33%)
Jun 22, 2012	51.40	51.83	50.04	50.90	190,467	-0.59(-1.16%)
Jun 21, 2012	51.46	51.83	51.02	51.50	4,506	+0.20(+0.38%)
Jun 20, 2012	51.74	51.83	51.08	51.30	6,461	-0.46(-0.89%)
Jun 19, 2012	51.08	51.83	51.08	51.76	3,295	+0.57(+1.11%)
Jun 18, 2012	50.04	51.34	49.37	51.19	3,437	+2.01(+4.08%)
Jun 15, 2012	50.11	50.13	48.97	49.19	3,295	-0.09(-0.19%)
Jun 14, 2012	49.28	50.41	49.03	49.28	5,071	+0.01(+0.02%)
Jun 13, 2012	49.25	49.28	48.53	49.27	941	-0.01(-0.02%)
Jun 12, 2012	49.65	50.10	49.25	49.28	1,092	-0.37(-0.75%)
Jun 11, 2012	50.44	51.62	49.65	49.65	1,295	-1.01(-2.00%)
Jun 08, 2012	50.09	50.72	49.83	50.67	2,976	+1.23(+2.49%)
Jun 07, 2012	52.17	52.17	49.28	49.43	1,745	+0.28(+0.57%)
Jun 06, 2012	49.86	49.86	48.96	49.15	706	-0.47(-0.94%)
Jun 05, 2012	48.11	49.62	48.11	49.62	849	+1.48(+3.07%)
Jun 04, 2012	49.74	49.74	48.14	48.14	235	-1.60(-3.22%)
Jun 01, 2012	49.79	49.79	49.74	49.74	235	+0.12(+0.25%)
May 31, 2012	48.10	49.91	48.10	49.62	837	+0.42(+0.85%)
May 30, 2012	49.54	49.54	48.99	49.20	573	-0.28(-0.57%)
May 29, 2012	49.81	49.81	48.99	49.48	742	+0.03(+0.07%)
May 25, 2012	49.35	49.45	49.35	49.45	404	+0.10(+0.21%)
May 24, 2012	49.35	49.35	49.35	49.35	124	+0.15(+0.31%)
May 22, 2012	48.47	49.20	49.20	49.20	353	-0.25(-0.52%)
May 21, 2012	49.03	50.04	49.03	49.45	2,353	+1.23(+2.56%)
May 18, 2012	48.22	48.22	48.22	48.22	117	-0.09(-0.18%)
May 17, 2012	48.28	48.30	48.28	48.30	235	-0.72(-1.47%)
May 16, 2012	48.86	49.37	48.85	49.03	1,545	-0.99(-1.97%)
May 15, 2012	49.84	50.01	49.25	50.01	853	-0.07(-0.14%)
May 14, 2012	48.20	50.08	48.17	50.08	12,432	+1.78(+3.69%)
May 11, 2012	48.57	48.57	48.29	48.29	902	-0.31(-0.65%)
May 10, 2012	48.92	49.19	48.15	48.61	2,202	+0.78(+1.63%)
May 09, 2012	48.33	48.41	47.83	47.83	2,223	-0.93(-1.92%)
May 08, 2012	48.64	48.76	48.40	48.76	2,078	+0.20(+0.42%)
May 07, 2012	49.28	49.28	48.56	48.56	2,178	+0.11(+0.23%)
May 04, 2012	48.68	48.68	47.85	48.45	2,675	-0.23(-0.47%)
May 03, 2012	49.00	49.28	48.68	48.68	3,590	-0.34(-0.69%)
May 02, 2012	49.01	49.02	49.01	49.02	893	-0.25(-0.50%)
May 01, 2012	49.28	49.91	49.22	49.26	706	+0.19(+0.38%)
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%)

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.