Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	166.64	168.01	165.98	166.17	2,675	+1.28(+0.78%)
Apr 27, 2017	171.95	171.95	164.07	164.89	6,093	-5.63(-3.30%)
Apr 26, 2017	169.14	172.16	169.13	170.52	5,404	+1.37(+0.81%)
Apr 25, 2017	161.94	169.98	159.74	169.15	3,962	+1.91(+1.14%)
Apr 24, 2017	161.98	167.33	160.17	167.24	5,722	+6.86(+4.28%)
Apr 21, 2017	161.85	161.85	159.52	160.38	2,915	-1.39(-0.86%)
Apr 20, 2017	159.70	161.77	158.86	161.77	3,348	+3.37(+2.13%)
Apr 19, 2017	159.07	160.62	156.92	158.40	10,855	+0.07(+0.05%)
Apr 18, 2017	157.37	160.48	156.57	158.33	2,392	-0.86(-0.54%)
Apr 17, 2017	157.49	160.62	156.88	159.19	3,642	+1.22(+0.77%)
Apr 13, 2017	155.53	161.32	155.53	157.97	18,768	+1.45(+0.93%)
Apr 12, 2017	160.54	160.54	154.10	156.51	9,929	-0.22(-0.14%)
Apr 11, 2017	158.40	160.28	156.42	156.74	12,101	-3.24(-2.03%)
Apr 10, 2017	158.40	159.97	158.40	159.97	1,433	+0.18(+0.11%)
Apr 07, 2017	159.24	160.81	159.24	159.80	1,809	+0.56(+0.35%)
Apr 06, 2017	158.49	160.96	158.03	159.24	3,995	-0.81(-0.51%)
Apr 05, 2017	161.71	166.32	160.05	160.05	4,816	-2.40(-1.48%)
Apr 04, 2017	161.75	162.54	159.90	162.45	3,040	-0.66(-0.41%)
Apr 03, 2017	159.68	164.76	159.68	163.12	3,524	-0.31(-0.19%)
Mar 31, 2017	161.25	163.54	159.88	163.42	2,552	+0.95(+0.59%)
Mar 30, 2017	161.75	162.64	161.71	162.47	3,026	-0.17(-0.10%)
Mar 29, 2017	160.88	164.18	160.42	162.64	1,756	+2.59(+1.62%)
Mar 28, 2017	155.61	161.92	155.61	160.05	5,233	+1.85(+1.17%)
Mar 27, 2017	162.43	162.43	158.01	158.20	2,550	-2.21(-1.38%)
Mar 24, 2017	158.95	162.11	158.94	160.41	1,050	+1.03(+0.64%)
Mar 23, 2017	160.16	160.16	157.38	159.38	2,254	-2.14(-1.33%)
Mar 22, 2017	159.87	162.60	157.09	161.53	3,427	+1.47(+0.92%)
Mar 21, 2017	165.87	165.87	160.06	160.06	4,405	-6.17(-3.71%)
Mar 20, 2017	164.95	166.23	163.56	166.23	6,850	+3.60(+2.22%)
Mar 17, 2017	170.97	170.97	136.78	162.63	59,728	-9.44(-5.48%)
Mar 16, 2017	172.06	172.06	172.06	172.06	800	+1.28(+0.75%)
Mar 15, 2017	170.79	170.79	170.79	170.79	955	+0.09(+0.05%)
Mar 14, 2017	169.10	170.69	168.79	170.69	2,777	+1.58(+0.93%)
Mar 13, 2017	175.57	175.57	169.10	169.11	865	-0.56(-0.33%)
Mar 10, 2017	174.06	174.06	169.10	169.67	6,196	-2.40(-1.40%)
Mar 09, 2017	173.16	173.26	172.07	172.07	3,566	-0.54(-0.32%)
Mar 08, 2017	173.73	175.47	171.91	172.62	9,472	-1.74(-1.00%)
Mar 07, 2017	174.47	174.47	171.97	174.35	1,971	+1.16(+0.67%)
Mar 06, 2017	175.42	175.42	171.90	173.20	3,093	-3.11(-1.77%)
Mar 03, 2017	174.27	176.31	172.74	176.31	3,196	+0.74(+0.42%)
Mar 02, 2017	173.76	175.57	173.76	175.57	1,337	+0.18(+0.10%)
Mar 01, 2017	175.55	175.57	175.40	175.40	2,557	+2.10(+1.21%)
Feb 28, 2017	175.59	176.49	173.27	173.30	2,889	-1.73(-0.99%)
Feb 27, 2017	175.57	177.23	173.12	175.03	3,797	-0.45(-0.26%)
Feb 24, 2017	172.29	175.57	172.29	175.48	1,551	-1.02(-0.58%)
Feb 23, 2017	175.57	178.78	175.48	176.50	3,738	+2.34(+1.34%)
Feb 22, 2017	174.14	176.45	174.14	174.16	2,927	-1.40(-0.79%)
Feb 21, 2017	177.42	177.42	174.92	175.56	3,069	+1.09(+0.62%)
Feb 17, 2017		174.47	174.47	174.47	0	-0.19(-0.11%)
Feb 16, 2017	176.16	176.16	174.66	174.66	5,212	-1.84(-1.04%)
Feb 15, 2017	173.94	176.50	173.94	176.50	682	+2.73(+1.57%)
Feb 14, 2017	173.53	174.77	172.16	173.77	2,763	-1.79(-1.02%)
Feb 13, 2017	173.31	175.56	173.31	175.56	2,905	+1.63(+0.94%)
Feb 10, 2017	176.03	176.45	172.82	173.93	1,162	-0.91(-0.52%)
Feb 09, 2017	175.55	176.04	173.18	174.83	8,577	+1.66(+0.96%)
Feb 08, 2017	175.73	175.73	172.16	173.17	1,458	-1.86(-1.06%)
Feb 07, 2017	176.09	177.04	174.91	175.03	5,560	-0.30(-0.17%)
Feb 06, 2017	175.84	175.94	175.33	175.33	1,037	-0.52(-0.29%)
Feb 03, 2017	171.85	175.85	171.85	175.85	4,941	+2.12(+1.22%)
Feb 02, 2017	177.23	177.63	172.32	173.73	9,879	-6.10(-3.39%)

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.