Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	238.87	239.23	233.81	233.81	4,042	-5.35(-2.24%)
Feb 25, 2021	237.27	241.93	237.26	239.17	3,131	-0.13(-0.05%)
Feb 24, 2021	239.10	244.06	238.51	239.29	7,126	+3.32(+1.41%)
Feb 23, 2021	241.12	241.12	232.50	235.97	4,970	+0.38(+0.16%)
Feb 22, 2021	236.37	239.23	235.60	235.60	3,694	-0.74(-0.31%)
Feb 19, 2021	234.06	236.45	234.06	236.34	2,073	+3.54(+1.52%)
Feb 18, 2021	240.20	240.20	232.72	232.80	3,900	-6.18(-2.59%)
Feb 17, 2021	238.98	238.98	238.98	238.98	1,088	+3.32(+1.41%)
Feb 16, 2021	248.36	250.62	232.45	235.66	7,688	-7.22(-2.97%)
Feb 12, 2021	241.64	246.03	241.64	242.88	4,561	+4.26(+1.79%)
Feb 11, 2021	239.23	240.64	238.62	238.62	1,279	+3.22(+1.37%)
Feb 10, 2021	237.09	238.53	233.78	235.39	6,321	+1.94(+0.83%)
Feb 09, 2021	233.93	233.93	233.46	233.46	1,284	-0.47(-0.20%)
Feb 08, 2021	229.54	241.16	229.34	233.92	9,938	+5.98(+2.62%)
Feb 05, 2021	229.78	229.78	225.00	227.95	4,975	-2.59(-1.13%)
Feb 04, 2021	229.32	230.54	229.32	230.54	1,897	+8.42(+3.79%)
Feb 03, 2021	219.94	224.76	219.94	222.12	6,370	+2.13(+0.97%)
Feb 02, 2021	219.99	219.99	219.99	219.99	1,444	+1.97(+0.90%)
Feb 01, 2021	214.03	218.98	211.26	218.02	5,267	+6.51(+3.08%)
Jan 29, 2021	214.15	217.01	211.51	211.51	2,695	-1.32(-0.62%)
Jan 28, 2021	218.93	218.98	212.83	212.83	4,307	-4.71(-2.16%)
Jan 27, 2021	219.79	219.94	216.32	217.54	5,085	-6.28(-2.81%)
Jan 26, 2021	225.73	226.68	223.57	223.82	4,436	-0.85(-0.38%)
Jan 25, 2021	227.12	227.15	223.09	224.67	2,552	-4.68(-2.04%)
Jan 22, 2021	221.84	229.35	221.84	229.35	5,183	+7.42(+3.34%)
Jan 21, 2021	224.37	224.37	221.85	221.93	2,891	-2.36(-1.05%)
Jan 20, 2021	222.33	225.35	221.64	224.29	6,618	+1.95(+0.88%)
Jan 19, 2021	220.14	222.34	220.14	222.34	4,031	+1.84(+0.84%)
Jan 15, 2021	217.22	220.50	217.22	220.50	3,213	+0.08(+0.03%)
Jan 14, 2021	215.72	220.43	215.72	220.42	3,903	+2.22(+1.02%)
Jan 13, 2021	217.05	218.20	215.06	218.20	3,091	+0.22(+0.10%)
Jan 12, 2021	214.63	217.98	214.63	217.98	2,606	+4.06(+1.90%)
Jan 11, 2021	212.22	213.92	212.22	213.92	1,150	+1.19(+0.56%)
Jan 08, 2021	213.73	213.89	212.74	212.74	1,243	-1.42(-0.66%)
Jan 07, 2021	211.25	216.44	208.57	214.15	7,442	+6.37(+3.06%)
Jan 06, 2021	213.15	214.71	206.44	207.79	26,635	-2.77(-1.32%)
Jan 05, 2021	210.50	212.17	209.58	210.56	10,739	+1.18(+0.56%)
Jan 04, 2021	210.56	210.56	209.38	209.38	2,488	+1.01(+0.49%)
Dec 31, 2020		208.37	208.37	208.37	2,212	-0.79(-0.38%)
Dec 30, 2020	203.41	209.54	203.41	209.16	2,224	+5.47(+2.69%)
Dec 29, 2020	202.22	206.31	202.22	203.69	6,256	-3.55(-1.71%)
Dec 28, 2020	207.50	208.09	206.29	207.24	2,131	-0.15(-0.07%)
Dec 24, 2020	207.39	207.39	207.39	207.39	312	-1.53(-0.73%)
Dec 23, 2020	206.29	209.10	206.29	208.92	20,379	+2.25(+1.09%)
Dec 22, 2020	215.56	215.56	206.67	206.67	3,904	-3.08(-1.47%)
Dec 21, 2020	212.42	213.96	209.18	209.75	5,236	-4.20(-1.96%)
Dec 18, 2020	220.42	220.42	213.95	213.95	14,591	-4.70(-2.15%)
Dec 17, 2020	215.54	219.23	215.54	218.66	6,974	+3.50(+1.63%)
Dec 16, 2020	218.80	219.71	215.15	215.15	2,513	-1.79(-0.83%)
Dec 15, 2020	214.20	218.90	214.20	216.95	2,445	+1.78(+0.83%)
Dec 14, 2020	215.16	215.16	215.16	215.16	1,095	-0.38(-0.18%)
Dec 11, 2020	215.88	217.07	214.21	215.55	2,709	+0.10(+0.04%)
Dec 10, 2020	214.92	216.96	214.92	215.45	2,812	+2.02(+0.95%)
Dec 09, 2020	218.04	218.04	211.08	213.43	4,854	-4.38(-2.01%)
Dec 08, 2020	217.08	217.80	215.65	217.80	2,436	-0.05(-0.02%)
Dec 07, 2020	220.09	220.09	217.85	217.85	1,917	-1.14(-0.52%)
Dec 04, 2020	214.77	219.12	214.21	218.99	2,918	+2.78(+1.29%)
Dec 03, 2020	216.21	216.21	216.21	216.21	617	+3.21(+1.50%)
Dec 02, 2020	211.08	214.25	210.03	213.00	5,604	+1.12(+0.53%)

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.