Hingham Inst For Svg (NQ: HIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	336.71	336.71	333.74	333.74	7,104	-5.73(-1.69%)
Mar 30, 2022	340.35	345.26	338.95	339.46	2,340	-0.98(-0.29%)
Mar 29, 2022	338.40	342.77	338.40	340.45	5,402	+1.04(+0.31%)
Mar 28, 2022	339.41	339.41	339.41	339.41	1,042	-0.46(-0.13%)
Mar 25, 2022	338.40	344.11	338.40	339.86	3,557	+2.82(+0.84%)
Mar 24, 2022	336.95	337.85	336.95	337.04	1,195	+3.01(+0.90%)
Mar 23, 2022	343.77	343.77	334.03	334.03	2,645	-6.71(-1.97%)
Mar 22, 2022	340.35	340.74	337.83	340.74	3,665	+5.95(+1.78%)
Mar 21, 2022	335.13	336.88	332.88	334.79	3,719	-2.16(-0.64%)
Mar 18, 2022	333.98	336.95	333.55	336.95	6,264	-2.13(-0.63%)
Mar 17, 2022	336.05	339.07	332.57	339.07	4,538	+5.43(+1.63%)
Mar 16, 2022	335.49	336.46	333.65	333.65	3,174	+2.05(+0.62%)
Mar 15, 2022	330.62	335.49	330.62	331.60	4,653	-0.07(-0.02%)
Mar 14, 2022	336.34	340.94	331.61	331.67	3,697	-6.29(-1.86%)
Mar 11, 2022	343.26	343.93	335.39	337.96	3,233	-0.45(-0.13%)
Mar 10, 2022	339.19	340.83	338.40	338.40	2,263	-6.28(-1.82%)
Mar 09, 2022	345.60	345.60	337.86	344.69	3,417	+4.33(+1.27%)
Mar 08, 2022	344.24	345.21	340.36	340.36	3,274	-5.19(-1.50%)
Mar 07, 2022	345.55	345.55	345.55	345.55	1,950	-7.94(-2.25%)
Mar 04, 2022	353.50	353.50	353.50	353.50	421	+2.94(+0.84%)
Mar 03, 2022	352.07	352.07	350.56	350.56	2,042	-3.32(-0.94%)
Mar 02, 2022	348.32	353.88	348.32	353.88	4,151	+11.19(+3.27%)
Mar 01, 2022	349.10	349.10	340.35	342.68	3,958	-7.24(-2.07%)
Feb 28, 2022	341.33	349.92	341.33	349.92	2,616	+0.33(+0.09%)
Feb 25, 2022	349.59	349.59	349.59	349.59	1,674	+12.64(+3.75%)
Feb 24, 2022	339.21	339.38	336.95	336.95	2,022	-5.83(-1.70%)
Feb 23, 2022	347.19	347.19	342.78	342.78	1,662	-4.46(-1.29%)
Feb 22, 2022	356.96	356.96	344.56	347.24	2,906	-8.37(-2.35%)
Feb 18, 2022				355.62	0	-1.57(-0.44%)
Feb 17, 2022	359.34	359.80	355.92	357.18	2,453	-7.91(-2.17%)
Feb 16, 2022	362.95	365.10	361.74	365.10	2,244	+10.89(+3.07%)
Feb 15, 2022	354.21	354.21	354.21	354.21	1,211	+4.12(+1.18%)
Feb 14, 2022	352.06	352.06	350.07	350.08	1,890	-1.98(-0.56%)
Feb 11, 2022	352.07	352.07	352.07	352.07	2,340	-2.11(-0.60%)
Feb 10, 2022	358.82	358.82	348.14	354.18	5,440	-4.63(-1.29%)
Feb 09, 2022	358.33	359.80	358.33	358.81	3,199	+3.87(+1.09%)
Feb 08, 2022	353.00	356.88	352.99	354.94	2,900	+0.96(+0.27%)
Feb 07, 2022	353.97	353.97	353.97	353.97	1,600	-7.77(-2.15%)
Feb 04, 2022	358.70	361.74	358.70	361.74	1,076	+4.04(+1.13%)
Feb 03, 2022	359.02	359.02	357.71	357.71	1,940	-2.38(-0.66%)
Feb 02, 2022	364.66	364.66	360.09	360.09	1,782	-13.32(-3.57%)
Feb 01, 2022	375.70	378.01	369.14	373.41	2,519	-3.72(-0.99%)
Jan 31, 2022	363.49	377.14	363.49	377.14	4,673	+15.39(+4.26%)
Jan 28, 2022	350.07	361.74	350.07	361.74	1,833	+8.74(+2.48%)
Jan 27, 2022	353.00	353.00	353.00	353.00	1,061	+0.30(+0.09%)
Jan 26, 2022	359.80	359.80	352.70	352.70	1,790	-7.68(-2.13%)
Jan 25, 2022	364.66	360.77	360.28	360.38	2,824	-7.91(-2.15%)
Jan 24, 2022	362.71	368.29	362.71	368.29	2,820	+2.08(+0.57%)
Jan 21, 2022	362.54	366.21	362.54	366.21	2,644	+3.49(+0.96%)
Jan 20, 2022	374.38	374.38	362.71	362.71	2,493	+0.73(+0.20%)
Jan 19, 2022	368.06	368.06	360.77	361.99	4,252	-12.40(-3.31%)
Jan 18, 2022	388.97	389.82	374.38	374.38	3,688	-23.81(-5.98%)
Jan 14, 2022				398.19	0	+6.02(+1.53%)
Jan 13, 2022	401.86	401.86	392.17	392.17	2,927	-9.69(-2.41%)
Jan 12, 2022	403.58	403.58	401.86	401.86	3,214	-3.42(-0.84%)
Jan 11, 2022	403.56	409.00	403.56	405.28	5,228	+3.69(+0.92%)
Jan 10, 2022	402.81	402.81	400.64	401.59	2,089	-2.07(-0.51%)
Jan 07, 2022	403.66	403.66	403.66	403.66	408	-2.42(-0.60%)
Jan 06, 2022	403.56	406.47	403.56	406.08	3,053	+2.53(+0.63%)
Jan 05, 2022	417.17	417.17	402.06	403.56	5,920	-15.61(-3.72%)
Jan 04, 2022	409.55	420.27	409.55	419.16	10,354	+6.85(+1.66%)

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.