Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hingham Inst For Svg (NQ: HIFS )

170.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.95 43.98 43.56 43.56 1,119 +0.76(+1.78%)
Jan 23, 2012 42.80 42.80 42.80 42.80 0 -0.14(-0.33%)
Jan 19, 2012 42.94 42.94 42.94 42.94 118 -0.19(-0.45%)
Jan 18, 2012 43.13 43.13 43.13 43.13 472 -0.42(-0.97%)
Jan 17, 2012 43.13 43.67 43.13 43.56 864 +0.43(+1.00%)
Jan 13, 2012 43.05 43.13 43.05 43.13 1,255 +0.88(+2.08%)
Jan 11, 2012 42.25 42.25 42.25 42.25 118 +0.38(+0.91%)
Jan 10, 2012 41.87 41.87 41.87 41.87 118 +0.59(+1.43%)
Jan 09, 2012 41.65 41.65 41.27 41.27 847 +0.26(+0.64%)
Jan 05, 2012 40.65 41.01 41.01 41.01 1,433 +0.30(+0.74%)
Jan 04, 2012 41.14 41.14 40.71 40.71 1,166 +0.70(+1.76%)
Dec 30, 2011 40.70 40.70 39.51 40.01 2,031 -0.75(-1.85%)
Dec 29, 2011 40.85 40.85 40.76 40.76 358 -0.24(-0.59%)
Dec 27, 2011 41.00 41.00 41.00 41.00 0 -0.01(-0.02%)
Dec 23, 2011 40.34 41.01 40.34 41.01 477 +0.95(+2.38%)
Dec 21, 2011 40.13 40.13 40.06 40.06 238 +0.64(+1.61%)
Dec 20, 2011 41.74 41.74 39.42 39.42 238 -1.41(-3.46%)
Dec 19, 2011 41.21 41.21 40.84 40.84 887 +1.46(+3.70%)
Dec 16, 2011 40.50 40.50 39.38 39.38 1,548 -1.17(-2.89%)
Dec 15, 2011 41.30 41.30 40.55 40.55 2,389 -0.32(-0.78%)
Dec 14, 2011 39.92 40.87 39.92 40.87 1,672 +1.62(+4.11%)
Dec 13, 2011 40.24 40.24 39.17 39.25 1,995 -0.96(-2.39%)
Dec 08, 2011 40.22 40.22 40.22 40.22 0 -0.17(-0.41%)
Dec 07, 2011 41.32 41.32 40.25 40.38 955 -0.71(-1.72%)
Dec 06, 2011 41.09 41.84 41.09 41.09 358 +0.75(+1.86%)
Dec 05, 2011 40.34 40.34 40.34 40.34 477 +0.00(+0.00%)
Dec 02, 2011 40.34 40.34 40.34 40.34 179 +0.17(+0.42%)
Dec 01, 2011 40.17 40.17 40.17 40.17 119 -0.80(-1.94%)
Nov 30, 2011 40.97 40.97 40.97 40.97 119 +0.23(+0.58%)
Nov 29, 2011 40.74 40.74 40.74 40.74 119 -0.07(-0.16%)
Nov 28, 2011 40.88 40.88 40.80 40.80 597 +1.65(+4.21%)
Nov 25, 2011 39.15 39.15 39.15 39.15 119 -0.56(-1.41%)
Nov 22, 2011 39.71 39.71 39.71 39.71 0 +0.38(+0.96%)
Nov 21, 2011 39.76 39.76 39.34 39.34 366 -0.42(-1.05%)
Nov 18, 2011 39.77 39.77 39.76 39.76 597 +0.00(+0.00%)
Nov 17, 2011 40.17 40.17 39.76 39.76 716 +0.20(+0.51%)
Nov 14, 2011 39.34 39.56 39.56 39.56 2,270 +0.18(+0.45%)
Nov 11, 2011 39.52 39.52 39.34 39.38 2,029 -0.27(-0.68%)
Nov 09, 2011 39.34 39.65 39.65 39.65 1,314 -0.14(-0.36%)
Nov 08, 2011 40.18 40.18 39.79 39.79 358 +0.87(+2.24%)
Nov 07, 2011 38.92 38.92 38.92 38.92 421 -2.93(-7.00%)
Nov 04, 2011 38.63 41.85 38.63 41.85 541 +2.43(+6.16%)
Nov 03, 2011 39.34 39.76 39.34 39.42 1,194 +0.08(+0.21%)
Nov 02, 2011 39.35 39.35 39.34 39.34 451 -0.03(-0.06%)
Nov 01, 2011 40.95 40.95 39.36 39.36 597 -0.39(-0.99%)
Oct 31, 2011 39.76 39.76 39.76 39.76 697 -0.21(-0.52%)
Oct 27, 2011 39.97 39.97 39.97 39.97 836 +0.21(+0.53%)
Oct 25, 2011 39.76 39.76 39.76 39.76 119 +0.31(+0.79%)
Oct 24, 2011 40.51 41.81 39.42 39.44 1,592 -0.47(-1.19%)
Oct 21, 2011 39.92 39.92 39.92 39.92 597 +0.58(+1.48%)
Oct 20, 2011 39.97 39.97 39.31 39.34 1,812 -0.63(-1.57%)
Oct 19, 2011 39.97 39.97 39.97 39.97 248 +0.65(+1.66%)
Oct 17, 2011 39.96 39.31 39.31 39.31 597 -0.03(-0.06%)
Oct 13, 2011 39.34 39.34 39.34 39.34 0 +0.25(+0.64%)
Oct 12, 2011 39.76 39.76 39.00 39.09 491 +0.42(+1.08%)
Oct 11, 2011 39.20 39.20 38.67 38.67 6,006 -0.67(-1.70%)
Oct 10, 2011 39.76 39.76 39.34 39.34 597 +0.50(+1.29%)
Oct 07, 2011 39.67 39.67 38.80 38.84 2,732 -0.08(-0.22%)
Oct 06, 2011 38.92 38.92 38.92 38.92 1,194 +0.21(+0.54%)
Oct 05, 2011 38.74 38.92 38.71 38.71 1,475 -0.42(-1.06%)
Oct 03, 2011 39.13 39.13 39.13 39.13 0 -0.57(-1.43%)
Sep 30, 2011 38.79 39.69 38.79 39.69 480 +0.65(+1.66%)
Sep 29, 2011 38.56 39.04 38.50 39.04 2,087 +0.33(+0.86%)
Sep 27, 2011 39.75 38.71 38.71 38.71 600 -0.41(-1.04%)
Sep 26, 2011 38.79 39.28 38.78 39.12 600 -0.59(-1.50%)
Sep 23, 2011 39.71 39.71 39.71 39.71 480 +0.79(+2.04%)
Sep 22, 2011 38.71 39.40 38.71 38.92 5,525 -0.21(-0.53%)
Sep 19, 2011 38.73 39.13 39.13 39.13 480 +0.17(+0.43%)
Sep 15, 2011 38.96 38.96 38.96 38.96 0 -0.39(-0.99%)
Sep 14, 2011 38.83 39.35 38.74 39.35 869 +0.22(+0.57%)
Sep 12, 2011 39.13 39.13 39.13 39.13 0 +0.04(+0.11%)
Sep 09, 2011 38.74 39.33 38.73 39.08 1,561 -0.45(-1.14%)
Sep 07, 2011 39.53 39.53 39.53 39.53 0 +0.82(+2.13%)
Sep 06, 2011 38.29 38.71 38.09 38.71 8,588 -0.37(-0.94%)
Sep 02, 2011 40.38 40.38 38.88 39.08 3,531 -1.30(-3.22%)
Sep 01, 2011 40.75 40.75 40.38 40.38 360 -0.42(-1.02%)
Aug 31, 2011 40.85 42.48 39.14 40.79 3,134 -1.66(-3.92%)
Aug 30, 2011 43.29 43.29 42.46 42.46 480 -0.93(-2.15%)
Aug 29, 2011 44.20 44.20 43.33 43.39 1,786 +0.02(+0.04%)
Aug 22, 2011 44.95 43.37 43.37 43.37 6,726 -1.17(-2.62%)
Aug 19, 2011 44.65 44.65 44.54 44.54 1,201 -0.62(-1.38%)
Aug 18, 2011 45.66 45.79 45.16 45.16 480 -0.54(-1.18%)
Aug 17, 2011 45.68 45.76 44.29 45.70 1,383 +1.03(+2.31%)
Aug 16, 2011 44.67 44.67 44.67 44.67 235 +0.00(+0.00%)
Aug 15, 2011 44.67 44.67 44.67 44.67 120 -0.91(-1.99%)
Aug 11, 2011 45.64 45.58 45.58 45.58 3,483 +0.31(+0.68%)
Aug 10, 2011 46.66 46.70 43.66 45.27 23,044 -2.18(-4.60%)
Aug 09, 2011 45.02 47.87 45.02 47.45 15,118 +1.66(+3.64%)
Aug 08, 2011 45.29 45.79 45.29 45.79 765 +0.35(+0.77%)
Aug 05, 2011 45.78 45.78 44.70 45.44 807 -0.77(-1.66%)
Aug 04, 2011 45.75 46.54 44.65 46.20 4,890 +0.42(+0.91%)
Aug 03, 2011 44.53 45.90 44.53 45.79 10,958 +1.55(+3.50%)
Aug 02, 2011 44.21 44.24 44.20 44.24 1,081 -1.55(-3.38%)
Aug 01, 2011 45.79 45.79 45.79 45.79 540 +0.00(+0.00%)
Jul 28, 2011 45.79 45.79 45.79 45.79 240 +0.00(+0.00%)
Jul 27, 2011 45.06 45.79 45.06 45.79 583 +0.00(+0.00%)
Jul 26, 2011 44.95 45.79 44.92 45.79 2,255 +1.48(+3.34%)
Jul 25, 2011 44.30 44.30 44.30 44.30 121 -0.65(-1.44%)
Jul 22, 2011 44.95 44.95 44.95 44.95 239 -0.42(-0.92%)
Jul 20, 2011 45.37 45.37 45.37 45.37 0 -0.39(-0.85%)
Jul 19, 2011 45.73 45.76 45.73 45.76 240 +0.42(+0.92%)
Jul 18, 2011 45.76 45.76 45.34 45.34 240 -0.44(-0.96%)
Jul 13, 2011 45.78 45.79 45.79 45.79 1,441 +0.85(+1.89%)
Jul 08, 2011 44.95 44.94 44.94 44.94 360 +0.01(+0.02%)
Jul 07, 2011 44.95 45.56 44.54 44.93 2,331 +1.80(+4.17%)
Jul 06, 2011 45.48 45.48 43.13 43.13 362 -2.39(-5.24%)
Jul 01, 2011 43.83 45.52 45.52 45.52 362 +1.67(+3.80%)
Jun 30, 2011 43.50 43.85 43.12 43.85 724 +0.14(+0.32%)
Jun 29, 2011 43.20 43.71 43.20 43.71 844 +0.47(+1.09%)
Jun 27, 2011 43.88 43.24 43.24 43.24 1,207 -0.27(-0.61%)
Jun 22, 2011 43.90 43.50 43.50 43.50 2,172 +0.03(+0.08%)
Jun 21, 2011 43.91 43.91 43.47 43.47 241 +0.00(+0.00%)
Jun 20, 2011 43.45 43.50 43.44 43.47 4,514 +0.00(+0.00%)
Jun 17, 2011 43.49 43.49 43.05 43.47 487 +0.47(+1.10%)
Jun 16, 2011 43.50 43.50 43.00 43.00 1,927 +0.24(+0.56%)
Jun 15, 2011 42.67 42.76 42.66 42.76 362 -0.19(-0.44%)
Jun 13, 2011 42.65 42.95 42.95 42.95 2,051 -0.13(-0.31%)
Jun 10, 2011 43.12 43.46 43.08 43.08 844 -0.08(-0.19%)
Jun 09, 2011 42.93 43.49 42.93 43.16 1,392 +0.23(+0.54%)
Jun 07, 2011 42.65 42.93 42.93 42.93 603 -0.12(-0.27%)
Jun 06, 2011 43.05 43.05 43.05 43.05 241 -0.13(-0.31%)
May 31, 2011 43.08 43.18 43.18 43.18 2,172 +0.55(+1.30%)
May 24, 2011 42.63 42.63 42.63 42.63 603 -0.29(-0.68%)
May 23, 2011 43.25 43.25 42.92 42.92 965 -0.17(-0.38%)
May 19, 2011 43.08 43.08 43.08 43.08 0 +0.00(+0.00%)
May 18, 2011 43.08 43.25 43.08 43.08 8,855 +0.65(+1.54%)
May 17, 2011 43.08 43.08 42.40 42.43 4,670 -0.65(-1.52%)
May 16, 2011 42.89 43.29 42.89 43.08 1,491 +0.21(+0.48%)
May 13, 2011 42.43 42.92 42.42 42.87 603 -0.21(-0.48%)
May 10, 2011 43.90 43.08 43.08 43.08 1,086 +0.63(+1.48%)
May 09, 2011 42.35 43.08 42.35 42.45 1,860 +0.11(+0.25%)
May 06, 2011 42.34 42.34 42.34 42.34 121 -0.95(-2.20%)
May 04, 2011 43.08 43.30 43.30 43.30 2,172 +0.63(+1.48%)
May 03, 2011 42.67 42.67 42.67 42.67 295 +0.00(+0.00%)
May 02, 2011 42.67 42.67 42.67 42.67 1,086 -1.16(-2.65%)
Apr 29, 2011 42.71 43.83 42.71 43.83 724 +0.79(+1.83%)
Apr 26, 2011 43.04 43.04 43.04 43.04 0 +0.37(+0.87%)
Apr 21, 2011 42.67 42.67 42.67 42.67 0 +0.04(+0.10%)
Apr 20, 2011 43.08 43.08 42.63 42.63 387 -0.12(-0.29%)
Apr 19, 2011 42.75 42.75 42.75 42.75 241 +0.46(+1.08%)
Apr 18, 2011 42.29 42.29 42.29 42.29 603 +0.00(+0.00%)
Apr 15, 2011 41.42 42.29 41.42 42.29 1,559 +0.77(+1.86%)
Apr 14, 2011 41.72 41.84 41.42 41.52 1,086 -0.73(-1.73%)
Apr 11, 2011 42.25 42.25 42.25 42.25 0 +0.83(+2.00%)
Apr 08, 2011 41.42 41.42 41.42 41.42 362 +0.60(+1.46%)
Apr 04, 2011 40.83 40.83 40.83 40.83 0 -1.20(-2.84%)
Apr 01, 2011 41.55 42.02 41.55 42.02 242 -0.45(-1.05%)
Mar 31, 2011 41.45 42.47 41.45 42.47 606 +2.41(+6.01%)
Mar 28, 2011 40.06 40.06 40.06 40.06 0 -1.99(-4.73%)
Mar 24, 2011 42.05 42.05 42.05 42.05 0 +0.82(+2.00%)
Mar 23, 2011 41.22 41.22 41.22 41.22 121 +0.66(+1.63%)
Mar 22, 2011 40.26 40.56 40.26 40.56 242 +0.29(+0.72%)
Mar 21, 2011 40.60 40.60 40.27 40.27 396 -0.91(-2.20%)
Mar 15, 2011 41.18 41.18 41.18 41.18 0 -0.02(-0.06%)
Mar 14, 2011 41.21 41.21 41.21 41.21 121 +0.92(+2.29%)
Mar 11, 2011 40.24 40.28 40.24 40.28 805 +0.30(+0.74%)
Mar 09, 2011 39.99 39.99 39.99 39.99 0 -0.34(-0.84%)
Mar 07, 2011 40.32 40.32 40.32 40.32 0 -0.07(-0.18%)
Mar 04, 2011 40.40 40.40 40.40 40.40 121 -0.82(-2.00%)
Mar 03, 2011 41.21 41.22 41.21 41.22 363 +0.02(+0.06%)
Mar 02, 2011 41.22 41.22 41.20 41.20 242 -0.19(-0.46%)
Mar 01, 2011 41.23 41.64 41.23 41.39 1,164 -1.08(-2.54%)
Feb 28, 2011 42.47 42.47 42.47 42.47 379 +1.20(+2.92%)
Feb 23, 2011 41.13 41.26 41.26 41.26 1,334 -0.16(-0.38%)
Feb 22, 2011 41.42 41.42 41.42 41.42 121 +0.12(+0.28%)
Feb 18, 2011 41.43 41.87 41.31 41.31 1,054 -0.12(-0.30%)
Feb 16, 2011 41.40 41.43 41.43 41.43 363 +0.41(+1.01%)
Feb 15, 2011 41.04 41.04 41.02 41.02 242 -0.45(-1.09%)
Feb 14, 2011 42.46 42.46 40.32 41.47 488 +0.99(+2.44%)
Feb 10, 2011 40.48 40.48 40.48 40.48 121 -1.48(-3.54%)
Feb 09, 2011 41.98 42.05 41.97 41.97 764 -0.06(-0.14%)
Feb 07, 2011 41.42 42.02 42.02 42.02 606 +0.89(+2.16%)
Feb 03, 2011 39.57 41.13 41.13 41.13 727 -0.29(-0.70%)
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.