Skip to main content

Hingham Inst For Svg (NQ: HIFS )

164.91 -3.79 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 195.09 206.33 193.93 199.26 10,192 +4.37(+2.24%)
Jan 30, 2020 190.33 196.04 187.47 194.90 8,336 +0.95(+0.49%)
Jan 29, 2020 194.13 194.13 193.94 193.94 2,668 -0.60(-0.31%)
Jan 28, 2020 192.37 194.54 191.75 194.54 9,109 +3.07(+1.61%)
Jan 27, 2020 191.47 191.47 191.47 191.47 1,253 -2.47(-1.28%)
Jan 24, 2020 194.61 196.31 193.17 193.94 5,254 -0.67(-0.34%)
Jan 23, 2020 195.08 197.70 194.61 194.61 876 -0.86(-0.44%)
Jan 22, 2020 196.86 196.89 193.62 195.47 5,823 -0.57(-0.29%)
Jan 21, 2020 200.28 200.28 196.04 196.04 3,652 -2.96(-1.49%)
Jan 17, 2020 197.56 200.79 192.76 199.00 6,304 +2.95(+1.50%)
Jan 16, 2020 200.49 203.38 195.09 196.05 8,175 -3.80(-1.90%)
Jan 15, 2020 202.19 202.24 197.27 199.84 3,463 -1.52(-0.76%)
Jan 14, 2020 202.17 204.01 201.37 201.37 5,719 -0.81(-0.40%)
Jan 13, 2020 199.15 205.55 199.15 202.18 10,072 +3.07(+1.54%)
Jan 10, 2020 198.76 200.79 197.43 199.10 9,457 -1.03(-0.51%)
Jan 09, 2020 195.64 200.13 195.64 200.13 4,165 +1.43(+0.72%)
Jan 08, 2020 195.75 198.70 195.75 198.70 4,265 +3.32(+1.70%)
Jan 07, 2020 195.59 198.16 193.29 195.38 3,032 -0.85(-0.43%)
Jan 06, 2020 192.94 199.45 192.92 196.23 9,536 +1.99(+1.02%)
Jan 03, 2020 193.35 194.99 190.39 194.24 4,623 +1.08(+0.56%)
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.