Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	189.72	192.51	183.66	186.46	8,817	-11.04(-5.59%)
Feb 27, 2018	191.69	197.49	191.69	197.49	1,263	+6.38(+3.34%)
Feb 26, 2018	193.65	193.91	190.36	191.12	4,316	-2.28(-1.18%)
Feb 23, 2018	198.10	198.10	190.03	193.39	3,163	-2.40(-1.22%)
Feb 22, 2018	203.73	203.73	188.74	195.79	1,276	-8.37(-4.10%)
Feb 21, 2018	203.23	204.16	201.05	204.16	1,715	+0.91(+0.45%)
Feb 20, 2018	191.57	204.94	191.57	203.25	14,095	+13.70(+7.23%)
Feb 16, 2018		189.54	189.54	189.54	0	-0.17(-0.09%)
Feb 15, 2018	188.31	196.02	188.31	189.71	2,176	+0.65(+0.35%)
Feb 14, 2018	189.71	189.71	188.31	189.06	1,425	-1.12(-0.59%)
Feb 13, 2018	190.18	190.18	190.18	190.18	422	+0.28(+0.15%)
Feb 12, 2018	189.33	191.11	189.33	189.90	1,172	+3.36(+1.80%)
Feb 09, 2018	188.51	191.11	181.83	186.54	3,576	-0.23(-0.12%)
Feb 08, 2018	189.71	189.75	186.17	186.77	4,828	-2.73(-1.44%)
Feb 07, 2018	191.63	191.94	189.50	189.50	1,331	-2.34(-1.22%)
Feb 06, 2018	187.48	192.04	187.48	191.84	5,248	-1.79(-0.92%)
Feb 02, 2018		193.63	193.63	193.63	40	-7.08(-3.53%)
Feb 01, 2018	201.36	201.36	200.43	200.71	1,896	-1.32(-0.66%)
Jan 31, 2018	212.54	212.55	200.07	202.03	5,878	-9.37(-4.43%)
Jan 30, 2018	214.41	216.89	212.69	211.40	8,447	-5.93(-2.73%)
Jan 29, 2018	210.04	217.33	210.04	217.33	16,980	+6.60(+3.13%)
Jan 26, 2018	204.96	213.48	204.96	210.73	7,057	+4.71(+2.29%)
Jan 25, 2018	203.88	206.48	203.06	206.02	5,395	+2.61(+1.28%)
Jan 24, 2018	205.09	209.57	196.79	203.41	6,705	+6.71(+3.41%)
Jan 23, 2018	195.73	196.71	192.23	196.70	6,767	+0.47(+0.24%)
Jan 22, 2018	196.84	196.84	193.45	196.23	1,916	-1.22(-0.62%)
Jan 19, 2018	195.40	198.35	194.48	197.45	2,815	+0.28(+0.14%)
Jan 18, 2018	201.32	201.32	195.40	197.17	1,718	-0.75(-0.38%)
Jan 17, 2018	204.44	204.44	196.90	197.91	4,842	-6.53(-3.19%)
Jan 16, 2018	205.09	211.62	201.36	204.44	3,073	+3.08(+1.53%)
Jan 12, 2018		201.36	201.36	201.36	0	-0.34(-0.17%)
Jan 11, 2018	186.56	206.11	186.56	201.71	17,908	+15.35(+8.24%)
Jan 10, 2018		187.39	185.65	186.35	2,596	-1.03(-0.55%)
Jan 09, 2018	187.42	187.54	186.55	187.39	5,986	-0.22(-0.12%)
Jan 08, 2018	185.52	187.61	185.52	187.61	1,894	-0.33(-0.17%)
Jan 05, 2018	188.79	190.09	187.30	187.94	3,830	-1.31(-0.69%)
Jan 04, 2018	185.81	189.28	185.81	189.24	3,819	+3.43(+1.85%)
Jan 03, 2018	183.12	189.27	183.12	185.81	3,823	-1.76(-0.94%)
Jan 02, 2018	191.59	191.59	189.11	187.57	5,572	-4.75(-2.47%)
Dec 29, 2017		192.32	192.32	192.32	0	+3.19(+1.68%)
Dec 28, 2017	189.29	190.08	188.88	189.13	2,332	+1.68(+0.90%)
Dec 27, 2017	184.55	189.49	184.55	187.45	1,491	-0.21(-0.11%)
Dec 26, 2017	184.74	188.12	184.74	187.66	2,195	+2.83(+1.53%)
Dec 22, 2017	183.44	187.30	183.44	184.84	2,612	-2.30(-1.23%)
Dec 21, 2017	188.60	188.60	187.13	187.13	1,862	-1.11(-0.59%)
Dec 20, 2017	194.17	194.17	188.24	188.24	896	-3.89(-2.03%)
Dec 19, 2017	193.48	193.48	189.82	192.13	3,925	-1.39(-0.72%)
Dec 18, 2017	195.40	195.85	193.25	193.52	3,561	+2.82(+1.48%)
Dec 15, 2017	185.91	193.09	185.91	190.70	11,563	+5.30(+2.86%)
Dec 14, 2017	185.91	188.21	183.32	185.40	7,314	-2.28(-1.21%)
Dec 13, 2017	187.36	189.22	187.32	187.67	8,544	-0.99(-0.52%)
Dec 12, 2017	191.81	191.81	184.10	188.66	6,944	-6.36(-3.26%)
Dec 11, 2017	192.87	195.02	192.87	195.02	1,920	-2.71(-1.37%)
Dec 08, 2017	204.35	204.39	196.57	197.73	4,263	-10.38(-4.99%)
Dec 07, 2017	211.32	211.32	208.11	208.11	3,020	-3.73(-1.76%)
Dec 06, 2017	215.98	217.01	211.84	211.84	1,346	-5.17(-2.38%)
Dec 05, 2017	224.83	224.83	213.76	217.01	5,298	-1.55(-0.71%)
Dec 04, 2017		220.33	210.91	218.56	13,296	+7.66(+3.63%)

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.