Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	51.75	52.65	51.75	51.81	4,230	-0.06(-0.12%)
Jul 30, 2012	51.83	52.22	51.83	51.87	2,369	-0.14(-0.26%)
Jul 27, 2012	51.45	52.05	51.45	52.00	2,057	-0.05(-0.10%)
Jul 26, 2012	51.72	52.05	51.47	52.05	1,311	+0.27(+0.53%)
Jul 25, 2012	51.78	51.78	51.78	51.78	425	+0.11(+0.21%)
Jul 24, 2012	51.71	51.93	51.46	51.67	1,603	+0.24(+0.46%)
Jul 23, 2012	51.41	51.71	51.41	51.43	2,441	+0.19(+0.37%)
Jul 20, 2012	51.20	51.24	51.20	51.24	1,293	+0.62(+1.23%)
Jul 19, 2012	51.05	51.61	50.62	50.62	588	-0.84(-1.63%)
Jul 18, 2012	50.78	51.62	50.78	51.46	806	+0.68(+1.34%)
Jul 17, 2012	51.23	51.23	50.77	50.77	2,130	-0.84(-1.64%)
Jul 16, 2012	51.83	51.83	51.00	51.62	703	-0.16(-0.31%)
Jul 13, 2012	50.88	51.78	50.88	51.78	1,166	+0.70(+1.37%)
Jul 12, 2012	50.60	51.28	50.60	51.08	795	+0.57(+1.13%)
Jul 11, 2012	50.65	50.65	50.51	50.51	771	-0.56(-1.10%)
Jul 10, 2012	51.33	51.33	50.13	51.07	1,273	+0.31(+0.61%)
Jul 09, 2012	50.91	51.20	49.27	50.76	4,616	-0.61(-1.20%)
Jul 06, 2012	51.71	51.38	50.36	51.38	984	+0.04(+0.08%)
Jul 05, 2012	51.66	51.66	51.06	51.34	808	-0.49(-0.95%)
Jul 03, 2012	51.85	51.85	51.49	51.83	2,017	+0.00(+0.00%)
Jul 02, 2012	51.36	52.09	51.36	51.83	3,167	+0.45(+0.88%)
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%)

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.