Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	182.34	183.77	175.50	175.50	2,763	-9.51(-5.14%)
Aug 28, 2020	187.59	187.59	185.02	185.02	2,507	+0.28(+0.15%)
Aug 27, 2020	184.74	184.74	184.74	184.74	698	-0.02(-0.01%)
Aug 26, 2020	184.82	184.82	184.76	184.76	1,274	+0.40(+0.22%)
Aug 25, 2020	184.87	189.94	183.81	184.36	1,929	-1.93(-1.04%)
Aug 24, 2020	188.56	188.82	185.03	186.29	1,159	-2.71(-1.43%)
Aug 21, 2020	183.28	190.47	183.28	189.00	9,611	+5.78(+3.16%)
Aug 20, 2020	182.21	184.44	181.44	183.22	2,342	-2.72(-1.46%)
Aug 19, 2020	183.87	187.65	183.87	185.94	3,236	+1.10(+0.59%)
Aug 18, 2020	185.70	188.46	184.84	184.84	3,761	-6.38(-3.34%)
Aug 17, 2020	188.03	192.00	188.03	191.22	1,757	+1.32(+0.70%)
Aug 14, 2020	190.47	190.47	189.90	189.90	1,462	+0.37(+0.20%)
Aug 13, 2020	189.51	205.79	189.51	189.53	7,862	-0.29(-0.15%)
Aug 12, 2020	186.77	191.42	181.96	189.81	5,669	+6.04(+3.29%)
Aug 11, 2020	178.05	185.65	178.05	183.77	8,496	+8.09(+4.60%)
Aug 10, 2020	172.28	179.93	172.28	175.68	4,201	+5.31(+3.12%)
Aug 07, 2020	169.16	170.37	169.16	170.37	3,238	+2.62(+1.56%)
Aug 06, 2020	167.51	167.75	167.51	167.75	1,556	-1.88(-1.11%)
Aug 05, 2020	169.88	169.88	168.25	169.63	1,181	+1.50(+0.89%)
Aug 04, 2020	168.93	169.17	167.75	168.12	1,322	-1.29(-0.76%)
Aug 03, 2020	167.49	169.41	167.08	169.41	1,860	+0.96(+0.57%)
Jul 31, 2020	168.46	168.46	168.45	168.46	1,985	-0.69(-0.41%)
Jul 30, 2020	169.15	169.15	169.15	169.15	1,644	+0.95(+0.56%)
Jul 29, 2020	168.62	169.41	167.99	168.20	1,999	+1.64(+0.98%)
Jul 28, 2020	168.50	168.69	166.56	166.56	2,897	-3.80(-2.23%)
Jul 27, 2020	167.96	170.36	167.59	170.36	5,736	+2.59(+1.54%)
Jul 24, 2020	169.63	169.63	167.78	167.78	940	-1.58(-0.93%)
Jul 23, 2020	172.29	172.29	169.36	169.36	2,465	-4.72(-2.71%)
Jul 22, 2020	172.29	174.08	172.29	174.08	2,540	+0.80(+0.46%)
Jul 21, 2020	172.19	175.51	172.19	173.27	3,381	+2.42(+1.42%)
Jul 20, 2020	168.45	173.24	168.45	170.85	4,937	+1.81(+1.07%)
Jul 17, 2020	169.41	169.70	165.60	169.04	4,388	-0.62(-0.37%)
Jul 16, 2020	171.75	171.82	169.66	169.66	2,625	-2.22(-1.29%)
Jul 15, 2020	167.49	171.95	166.55	171.88	7,133	+6.44(+3.89%)
Jul 14, 2020	161.33	168.27	160.71	165.44	8,448	+9.91(+6.37%)
Jul 13, 2020	156.91	156.91	154.84	155.54	2,388	-0.23(-0.15%)
Jul 10, 2020	154.59	155.77	154.59	155.77	1,462	+6.47(+4.33%)
Jul 09, 2020	154.11	154.11	147.95	149.30	5,137	-6.92(-4.43%)
Jul 08, 2020	158.29	158.29	155.19	156.22	4,497	-0.07(-0.04%)
Jul 07, 2020	156.97	157.61	155.54	156.28	3,084	-2.84(-1.79%)
Jul 06, 2020	157.35	160.29	157.35	159.13	1,840	+2.92(+1.87%)
Jul 02, 2020	157.99	157.99	155.97	156.21	1,671	+1.56(+1.01%)
Jul 01, 2020	157.99	157.99	154.65	154.65	2,908	-5.52(-3.45%)
Jun 30, 2020	156.48	160.16	156.48	160.16	2,146	-1.59(-0.99%)
Jun 29, 2020	156.86	161.76	152.35	161.76	2,968	+9.93(+6.54%)
Jun 26, 2020	154.45	154.64	151.83	151.83	16,656	-6.01(-3.81%)
Jun 25, 2020	153.69	157.84	153.69	157.84	5,062	+2.97(+1.92%)
Jun 24, 2020	157.61	157.61	152.16	154.88	14,113	-2.63(-1.67%)
Jun 23, 2020	161.32	163.24	157.51	157.51	3,023	-2.48(-1.55%)
Jun 22, 2020	159.99	159.99	159.99	159.99	919	+0.72(+0.45%)
Jun 19, 2020	162.19	162.19	158.47	159.28	8,066	-0.09(-0.05%)
Jun 18, 2020	161.30	163.23	159.36	159.36	3,968	-1.94(-1.20%)
Jun 17, 2020	158.47	161.30	158.47	161.30	6,192	+2.83(+1.78%)
Jun 16, 2020	159.41	161.33	158.47	158.47	3,586	+1.25(+0.80%)
Jun 15, 2020	154.65	159.42	152.98	157.22	4,363	+2.48(+1.60%)
Jun 12, 2020	157.68	157.68	152.98	154.74	3,771	+0.92(+0.60%)
Jun 11, 2020	160.36	162.28	152.74	153.82	7,589	-13.85(-8.26%)
Jun 10, 2020	168.90	172.29	165.16	167.68	3,784	-1.26(-0.75%)
Jun 09, 2020	169.10	172.06	168.94	168.94	4,018	-4.31(-2.49%)
Jun 08, 2020	172.71	173.26	171.83	173.25	3,961	+3.28(+1.93%)
Jun 05, 2020	167.06	170.87	167.06	169.97	10,789	+6.34(+3.87%)
Jun 04, 2020	166.66	166.66	162.05	163.63	6,786	+5.08(+3.20%)
Jun 03, 2020	160.33	163.22	155.61	158.55	5,509	+3.41(+2.20%)
Jun 02, 2020	155.60	155.60	153.69	155.14	4,499	+1.12(+0.73%)

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.