Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	173.48	178.43	173.48	176.46	2,379	+0.24(+0.14%)
Sep 28, 2017	176.22	176.22	176.22	176.22	652	+1.81(+1.04%)
Sep 27, 2017	174.50	174.83	171.55	174.41	6,654	+1.19(+0.69%)
Sep 26, 2017	172.26	173.22	172.26	173.22	981	+2.34(+1.37%)
Sep 25, 2017	171.57	172.40	170.87	170.89	2,807	+0.80(+0.47%)
Sep 22, 2017	170.23	170.43	166.91	170.09	5,371	-1.59(-0.92%)
Sep 21, 2017	172.73	172.73	170.01	171.68	1,765	-1.03(-0.60%)
Sep 20, 2017	174.36	174.36	172.71	172.71	3,953	-2.78(-1.59%)
Sep 19, 2017	174.59	175.77	173.66	175.49	3,387	-0.78(-0.44%)
Sep 18, 2017	174.38	176.70	174.38	176.27	2,124	+1.53(+0.88%)
Sep 15, 2017	174.80	176.60	173.34	174.74	10,656	+0.38(+0.22%)
Sep 14, 2017	173.72	174.89	173.72	174.36	1,825	-0.86(-0.49%)
Sep 13, 2017	175.06	176.21	175.06	175.22	2,964	-0.23(-0.13%)
Sep 12, 2017	177.81	178.08	175.45	175.45	4,428	-5.14(-2.85%)
Sep 11, 2017	181.86	181.86	178.48	180.59	6,699	-1.85(-1.01%)
Sep 08, 2017	173.44	182.43	173.44	182.43	11,295	+5.99(+3.40%)
Sep 07, 2017	174.37	176.44	174.36	176.44	5,023	+0.88(+0.50%)
Sep 06, 2017	171.71	176.44	171.71	175.56	7,338	+2.94(+1.70%)
Sep 05, 2017	168.43	172.62	168.43	172.62	3,064	+0.79(+0.46%)
Sep 01, 2017	169.74	172.78	169.74	171.83	7,287	+1.18(+0.69%)
Aug 31, 2017	169.31	171.08	169.31	170.66	4,090	+1.76(+1.04%)
Aug 30, 2017	166.94	171.05	166.94	168.89	3,165	+3.60(+2.18%)
Aug 29, 2017	164.90	165.39	164.90	165.29	3,047	+0.03(+0.02%)
Aug 28, 2017	164.89	165.27	164.28	165.27	2,905	+0.80(+0.48%)
Aug 25, 2017	162.29	164.47	162.29	164.47	693	-0.19(-0.12%)
Aug 23, 2017		164.66	164.66	164.66	714	+0.12(+0.07%)
Aug 22, 2017	164.38	164.54	164.38	164.54	1,303	+0.69(+0.42%)
Aug 21, 2017	163.86	163.86	163.86	163.86	758	-1.20(-0.72%)
Aug 18, 2017	163.69	165.05	163.69	165.05	1,475	+0.92(+0.56%)
Aug 17, 2017	163.70	164.61	163.69	164.14	1,996	+1.59(+0.98%)
Aug 16, 2017	163.18	163.18	162.30	162.54	2,841	-0.06(-0.04%)
Aug 15, 2017	163.23	163.24	162.61	162.61	2,890	-0.16(-0.10%)
Aug 14, 2017	163.15	163.68	162.30	162.76	8,594	+0.02(+0.01%)
Aug 11, 2017	162.36	162.75	162.02	162.75	825	-1.22(-0.74%)
Aug 10, 2017	162.54	163.96	162.54	163.96	2,488	+1.14(+0.70%)
Aug 09, 2017	162.76	163.70	162.76	162.82	4,633	-0.14(-0.09%)
Aug 08, 2017	162.94	165.73	162.94	162.96	3,659	+0.02(+0.01%)
Aug 07, 2017	162.94	162.94	162.94	162.94	658	-0.19(-0.11%)
Aug 04, 2017	162.88	163.85	162.88	163.12	2,457	-1.40(-0.85%)
Aug 03, 2017	165.27	165.27	164.53	164.53	1,155	-1.01(-0.61%)
Aug 02, 2017	163.28	165.54	163.28	165.54	1,499	-0.47(-0.28%)
Aug 01, 2017	164.54	166.01	164.35	166.01	2,644	+1.95(+1.19%)
Jul 31, 2017	165.45	165.45	164.06	164.06	2,355	-2.61(-1.56%)
Jul 28, 2017	165.35	166.67	165.31	166.67	2,200	+1.95(+1.18%)
Jul 27, 2017	167.63	167.63	164.72	164.72	1,897	-0.84(-0.50%)
Jul 26, 2017	161.81	167.26	161.81	165.56	2,337	-0.83(-0.50%)
Jul 25, 2017	166.94	166.94	166.39	166.39	1,437	+2.05(+1.25%)
Jul 24, 2017	168.32	168.32	164.34	164.34	1,223	-0.15(-0.09%)
Jul 21, 2017	167.67	167.67	164.49	164.49	2,195	-1.74(-1.04%)
Jul 20, 2017	163.01	166.22	163.01	166.22	1,855	-1.61(-0.96%)
Jul 19, 2017	168.36	168.60	166.94	167.84	3,305	-0.92(-0.54%)
Jul 18, 2017	167.86	168.79	167.86	168.75	2,126	-0.94(-0.55%)
Jul 17, 2017	167.40	169.69	167.40	169.69	1,990	-1.23(-0.72%)
Jul 13, 2017		170.93	170.93	170.93	439	+0.05(+0.03%)
Jul 12, 2017	169.39	170.88	168.81	170.88	1,207	+2.35(+1.40%)
Jul 11, 2017	170.83	172.59	168.52	168.52	4,070	-0.37(-0.22%)
Jul 10, 2017	167.39	171.53	167.39	168.89	4,418	+2.51(+1.51%)
Jul 07, 2017	167.63	167.68	166.06	166.38	4,714	+0.98(+0.59%)
Jul 06, 2017	167.67	167.68	165.40	165.40	1,618	-1.80(-1.08%)
Jul 05, 2017	167.20	167.20	167.20	167.20	1,388	-0.95(-0.57%)

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.