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

Hingham Inst For Svg (NQ: HIFS )

170.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2015 79.39 79.43 78.53 78.53 1,308 -0.45(-0.57%)
Jan 29, 2015 78.95 78.98 78.95 78.98 768 +0.04(+0.05%)
Jan 28, 2015 78.95 78.95 78.95 78.95 239 +0.45(+0.58%)
Jan 26, 2015 79.31 78.50 78.50 78.50 33 -0.90(-1.14%)
Jan 22, 2015 78.98 79.40 79.40 79.40 313 +2.66(+3.47%)
Jan 21, 2015 79.74 79.74 76.74 76.74 916 -2.47(-3.12%)
Jan 20, 2015 78.71 79.21 77.63 79.21 20,773 +4.97(+6.70%)
Jan 16, 2015 78.87 78.87 74.24 74.24 356 -4.62(-5.86%)
Jan 15, 2015 76.01 78.86 76.01 78.86 970 +3.01(+3.98%)
Jan 14, 2015 75.83 75.84 75.83 75.84 336 -2.04(-2.62%)
Jan 12, 2015 77.88 77.88 77.88 77.88 110 +0.22(+0.28%)
Jan 09, 2015 80.66 80.66 76.42 77.67 816 -2.09(-2.63%)
Jan 08, 2015 76.73 79.76 76.73 79.76 1,734 +3.50(+4.59%)
Jan 07, 2015 76.26 76.26 76.26 76.26 251 +0.23(+0.31%)
Jan 06, 2015 74.69 76.14 74.69 76.02 2,249 +1.33(+1.79%)
Jan 05, 2015 74.69 74.69 74.69 74.69 484 -0.89(-1.18%)
Jan 02, 2015 75.58 75.58 75.58 75.58 248 -1.79(-2.31%)
Dec 31, 2014 75.58 77.37 77.37 77.37 449 +1.34(+1.77%)
Dec 30, 2014 74.83 76.02 73.98 76.02 2,073 +1.33(+1.78%)
Dec 29, 2014 74.69 74.69 74.69 74.69 554 -3.51(-4.49%)
Dec 26, 2014 74.70 79.87 74.70 78.20 948 +3.64(+4.88%)
Dec 24, 2014 74.52 74.57 74.57 74.57 449 +0.10(+0.13%)
Dec 23, 2014 74.91 74.91 74.47 74.47 861 -0.22(-0.30%)
Dec 22, 2014 80.02 80.02 74.29 74.69 2,658 -2.98(-3.84%)
Dec 19, 2014 78.25 78.25 73.99 77.67 1,237 -0.76(-0.96%)
Dec 18, 2014 75.56 78.42 73.98 78.42 2,662 +5.19(+7.09%)
Dec 17, 2014 72.64 73.49 71.58 73.23 40,270 -1.01(-1.37%)
Dec 16, 2014 74.69 74.69 72.59 74.25 714 -0.44(-0.60%)
Dec 15, 2014 74.69 74.69 74.69 74.69 356 +1.75(+2.40%)
Dec 12, 2014 72.61 73.49 72.61 72.94 959 -1.60(-2.15%)
Dec 11, 2014 74.73 74.73 73.40 74.54 1,393 +1.40(+1.92%)
Dec 10, 2014 73.13 73.13 73.13 73.13 372 -1.56(-2.08%)
Dec 09, 2014 74.66 74.69 74.65 74.69 1,386 +0.00(+0.00%)
Dec 08, 2014 74.69 74.69 74.69 74.69 795 +0.45(+0.61%)
Dec 04, 2014 76.91 74.24 74.24 74.24 78 -2.68(-3.48%)
Dec 03, 2014 76.91 76.91 76.81 76.91 1,430 +0.89(+1.17%)
Dec 01, 2014 76.02 76.02 76.02 76.02 139 -0.61(-0.80%)
Nov 26, 2014 76.64 76.64 76.64 76.64 337 +0.12(+0.15%)
Nov 25, 2014 78.69 79.57 76.07 76.52 6,745 +0.50(+0.65%)
Nov 24, 2014 76.02 76.02 76.02 76.02 1,722 -2.03(-2.60%)
Nov 21, 2014 79.10 79.10 78.05 78.05 337 -0.58(-0.73%)
Nov 20, 2014 79.13 79.13 78.47 78.63 421 -0.28(-0.36%)
Nov 19, 2014 78.33 79.14 78.33 78.91 6,145 -1.80(-2.23%)
Nov 18, 2014 77.90 80.71 76.76 80.71 1,253 +3.94(+5.13%)
Nov 17, 2014 76.77 76.77 76.77 76.77 296 -0.96(-1.24%)
Nov 14, 2014 77.73 77.73 77.73 77.73 435 -0.40(-0.51%)
Nov 13, 2014 78.13 78.13 78.13 78.13 553 +1.42(+1.85%)
Nov 12, 2014 76.66 78.49 76.65 76.71 618 +0.06(+0.08%)
Nov 11, 2014 78.56 78.91 76.65 76.65 11,764 -0.71(-0.92%)
Nov 10, 2014 75.58 79.85 75.22 77.36 2,948 +2.96(+3.98%)
Nov 07, 2014 73.55 74.40 73.54 74.40 705 +0.84(+1.15%)
Nov 06, 2014 72.39 73.56 72.39 73.55 871 +0.01(+0.01%)
Nov 05, 2014 73.57 73.57 72.69 73.54 2,396 +0.63(+0.87%)
Nov 04, 2014 72.52 72.91 72.07 72.91 1,318 +0.40(+0.55%)
Nov 03, 2014 72.51 72.99 72.51 72.51 995 -0.43(-0.59%)
Oct 31, 2014 73.58 73.58 72.53 72.94 3,037 +0.03(+0.04%)
Oct 30, 2014 73.57 73.57 72.91 72.91 260 +0.12(+0.17%)
Oct 29, 2014 73.00 73.00 72.79 72.79 2,181 -0.12(-0.17%)
Oct 28, 2014 72.90 73.12 72.73 72.91 2,686 -0.67(-0.91%)
Oct 27, 2014 73.58 73.58 73.58 73.58 347 +1.44(+2.00%)
Oct 24, 2014 72.07 72.14 72.07 72.14 988 +0.13(+0.19%)
Oct 21, 2014 73.30 73.37 71.63 72.00 5,781 -1.36(-1.85%)
Oct 17, 2014 73.49 73.37 73.37 73.37 71 +0.59(+0.81%)
Oct 16, 2014 73.00 73.03 73.00 72.78 6,305 +0.01(+0.01%)
Oct 15, 2014 72.22 72.77 71.36 72.77 3,145 +0.35(+0.48%)
Oct 14, 2014 72.00 72.78 72.79 72.42 759 -0.36(-0.50%)
Oct 08, 2014 72.51 72.79 72.79 72.79 94 +0.24(+0.33%)
Oct 07, 2014 72.55 72.55 72.55 72.55 287 +0.19(+0.26%)
Oct 06, 2014 72.22 72.36 72.22 72.36 677 -0.08(-0.11%)
Oct 03, 2014 72.44 72.44 72.44 72.44 112 +0.43(+0.59%)
Oct 01, 2014 72.26 72.02 72.02 72.02 222 -0.25(-0.34%)
Sep 30, 2014 72.56 72.57 72.26 72.26 1,310 +0.00(+0.00%)
Sep 29, 2014 72.66 72.66 72.26 72.26 497 +0.36(+0.51%)
Sep 26, 2014 71.90 72.00 71.90 71.90 643 -0.10(-0.14%)
Sep 25, 2014 72.00 72.00 72.00 72.00 235 -0.01(-0.01%)
Sep 24, 2014 72.47 72.47 72.01 72.01 1,732 +0.57(+0.79%)
Sep 23, 2014 71.98 72.56 71.38 71.44 3,659 -0.46(-0.64%)
Sep 22, 2014 72.33 72.33 71.86 71.90 3,757 -0.27(-0.37%)
Sep 19, 2014 72.41 72.41 72.41 72.17 1,737 -0.23(-0.32%)
Sep 18, 2014 72.13 72.58 71.82 72.40 5,033 +0.19(+0.26%)
Sep 17, 2014 72.31 72.32 72.21 72.21 1,695 -0.05(-0.07%)
Sep 16, 2014 72.44 72.57 72.26 72.26 1,099 +0.06(+0.09%)
Sep 15, 2014 72.44 72.44 72.20 72.20 829 +0.01(+0.01%)
Sep 12, 2014 72.36 72.65 72.19 72.19 2,007 +0.01(+0.01%)
Sep 11, 2014 71.83 72.75 71.83 72.18 3,508 -0.09(-0.12%)
Sep 10, 2014 72.66 72.75 72.27 72.27 7,203 -0.12(-0.17%)
Sep 09, 2014 72.40 72.40 72.40 72.40 935 +0.13(+0.18%)
Sep 08, 2014 72.40 72.40 72.26 72.26 727 +0.00(+0.00%)
Sep 05, 2014 72.64 72.64 71.78 72.26 2,439 +0.40(+0.55%)
Sep 04, 2014 72.35 72.35 71.86 71.86 835 -0.49(-0.67%)
Sep 03, 2014 71.83 72.66 71.83 72.35 2,247 +0.09(+0.12%)
Sep 02, 2014 72.26 72.29 72.26 72.26 3,658 -1.38(-1.88%)
Aug 28, 2014 73.66 73.65 73.65 73.65 1,354 +0.01(+0.01%)
Aug 27, 2014 72.97 78.24 72.26 73.64 2,932 +0.55(+0.75%)
Aug 26, 2014 72.27 73.09 72.26 73.09 1,367 -0.20(-0.28%)
Aug 25, 2014 73.45 73.45 72.34 73.29 1,079 +1.03(+1.42%)
Aug 22, 2014 72.26 72.26 71.82 72.26 1,644 -0.40(-0.55%)
Aug 21, 2014 72.44 73.55 72.26 72.66 6,355 -0.46(-0.63%)
Aug 20, 2014 72.26 73.12 72.26 73.12 1,234 -0.26(-0.35%)
Aug 19, 2014 73.01 73.38 73.01 73.38 1,908 -0.39(-0.53%)
Aug 18, 2014 74.15 74.15 72.26 73.77 683 +0.44(+0.60%)
Aug 15, 2014 73.46 73.46 73.33 73.33 536 -0.13(-0.18%)
Aug 14, 2014 73.46 73.46 73.46 73.46 722 -0.13(-0.18%)
Aug 13, 2014 73.99 73.99 73.99 73.59 1,953 -0.40(-0.54%)
Aug 12, 2014 73.81 76.12 73.47 73.99 3,241 +0.27(+0.37%)
Aug 11, 2014 74.44 74.44 73.72 73.72 967 -0.50(-0.67%)
Aug 08, 2014 73.75 73.75 73.33 74.21 1,181 +0.34(+0.46%)
Aug 07, 2014 73.82 73.88 73.46 73.88 2,358 +0.09(+0.12%)
Aug 06, 2014 73.99 73.99 73.79 73.79 366 -0.12(-0.16%)
Aug 05, 2014 73.90 73.90 73.90 73.90 628 +0.38(+0.52%)
Aug 04, 2014 71.18 73.52 71.18 73.52 951 +2.14(+3.00%)
Aug 01, 2014 72.26 72.26 71.38 71.38 1,939 -1.80(-2.46%)
Jul 31, 2014 73.11 73.18 72.25 73.18 2,461 -0.63(-0.85%)
Jul 30, 2014 73.77 73.81 72.26 73.81 2,242 +0.73(+0.99%)
Jul 29, 2014 73.10 73.81 72.66 73.08 5,880 -0.39(-0.53%)
Jul 28, 2014 73.53 73.53 73.10 73.47 2,762 -0.09(-0.12%)
Jul 25, 2014 72.80 73.56 72.66 73.56 3,339 +0.01(+0.01%)
Jul 24, 2014 73.50 73.81 73.01 73.55 4,266 -0.11(-0.14%)
Jul 23, 2014 73.81 73.86 73.11 73.65 6,232 +0.02(+0.02%)
Jul 22, 2014 72.66 74.45 72.66 73.64 10,896 +1.09(+1.50%)
Jul 21, 2014 72.66 72.71 72.34 72.55 15,129 -0.12(-0.16%)
Jul 18, 2014 72.58 72.66 72.32 72.66 2,771 +0.07(+0.10%)
Jul 17, 2014 71.78 72.66 71.78 72.59 3,650 +0.82(+1.14%)
Jul 16, 2014 71.24 74.00 70.69 71.78 6,850 +0.60(+0.85%)
Jul 15, 2014 70.49 72.13 70.00 71.17 2,916 -0.20(-0.29%)
Jul 14, 2014 72.04 73.64 71.10 71.38 3,827 -0.07(-0.10%)
Jul 11, 2014 71.42 71.45 71.24 71.45 1,392 -0.67(-0.93%)
Jul 10, 2014 71.75 72.56 71.42 72.12 3,197 +1.77(+2.52%)
Jul 09, 2014 70.34 70.35 70.08 70.35 452 +0.17(+0.24%)
Jul 08, 2014 72.92 72.92 69.59 70.18 3,774 -0.91(-1.28%)
Jul 07, 2014 70.26 71.09 70.26 71.09 2,800 -0.36(-0.50%)
Jul 02, 2014 69.94 71.45 71.45 71.45 6,793 -1.13(-1.56%)
Jul 01, 2014 70.61 78.50 70.21 72.59 12,963 +2.46(+3.51%)
Jun 30, 2014 67.21 70.65 66.68 70.12 14,242 +2.96(+4.40%)
Jun 27, 2014 64.57 67.16 63.59 67.16 213,430 +2.34(+3.61%)
Jun 26, 2014 63.72 65.79 63.50 64.82 6,696 +0.72(+1.12%)
Jun 25, 2014 65.77 65.77 62.99 64.11 9,256 -0.09(-0.14%)
Jun 24, 2014 65.39 66.01 62.92 64.20 6,902 -1.19(-1.82%)
Jun 23, 2014 66.10 67.08 65.01 65.39 6,373 -0.74(-1.12%)
Jun 20, 2014 67.16 68.48 66.10 66.13 11,794 -0.28(-0.43%)
Jun 19, 2014 65.93 66.42 65.93 66.41 3,552 -0.35(-0.53%)
Jun 18, 2014 66.75 66.94 66.05 66.77 3,068 -0.77(-1.14%)
Jun 17, 2014 68.97 68.97 67.13 67.53 2,654 -1.21(-1.76%)
Jun 16, 2014 68.89 69.41 66.24 68.74 6,956 +0.35(+0.52%)
Jun 13, 2014 68.39 68.39 68.39 68.39 1,154 +0.50(+0.74%)
Jun 12, 2014 67.34 68.26 67.34 67.89 2,515 +0.55(+0.81%)
Jun 11, 2014 66.93 67.34 66.41 67.34 2,006 +0.72(+1.07%)
Jun 10, 2014 65.64 66.93 66.15 66.63 1,270 +1.19(+1.82%)
Jun 06, 2014 65.92 65.92 65.43 65.43 1,697 -0.49(-0.74%)
Jun 05, 2014 63.76 66.63 63.76 65.92 2,152 +0.59(+0.91%)
Jun 04, 2014 64.46 65.97 64.03 65.33 6,997 +0.88(+1.37%)
Jun 03, 2014 64.43 64.47 63.19 64.44 4,496 -0.04(-0.07%)
Jun 02, 2014 64.50 66.19 63.60 64.49 2,215 +0.20(+0.32%)
May 30, 2014 65.88 65.88 64.21 64.28 1,802 -1.07(-1.64%)
May 29, 2014 65.35 65.35 64.21 65.35 6,227 +0.98(+1.52%)
May 28, 2014 63.84 65.00 63.84 64.37 3,368 -1.20(-1.83%)
May 27, 2014 64.51 65.57 64.51 65.57 2,318 -0.43(-0.66%)
May 23, 2014 64.28 66.01 66.01 66.01 1,698 +1.18(+1.82%)
May 22, 2014 64.92 65.30 64.25 64.83 1,664 -0.08(-0.13%)
May 21, 2014 65.09 65.27 64.03 64.91 8,170 -0.27(-0.42%)
May 20, 2014 63.60 65.69 63.54 65.19 6,150 +1.33(+2.09%)
May 19, 2014 60.88 64.36 60.88 63.85 6,920 +1.33(+2.13%)
May 16, 2014 61.82 62.65 60.69 62.52 4,016 +0.92(+1.49%)
May 15, 2014 62.13 62.13 60.50 61.60 5,157 -0.27(-0.43%)
May 14, 2014 62.73 62.73 61.73 61.86 14,270 -1.55(-2.44%)
May 13, 2014 62.92 64.50 62.92 63.41 1,964 -0.43(-0.68%)
May 12, 2014 63.15 63.84 62.85 63.84 2,023 +1.46(+2.34%)
May 09, 2014 62.02 63.58 61.87 62.39 3,218 +0.32(+0.51%)
May 08, 2014 62.88 63.23 61.85 62.07 1,465 -0.80(-1.28%)
May 07, 2014 63.75 63.75 62.01 62.87 1,562 -0.72(-1.14%)
May 06, 2014 63.94 65.35 62.28 63.60 9,102 +1.16(+1.85%)
May 05, 2014 61.95 62.44 61.95 62.44 1,083 -0.93(-1.46%)
May 02, 2014 62.09 63.58 61.74 63.37 2,520 +1.19(+1.92%)
May 01, 2014 60.89 64.98 60.89 62.17 7,346 +0.79(+1.28%)
Apr 30, 2014 62.70 63.59 61.04 61.39 28,126 -0.34(-0.56%)
Apr 29, 2014 61.43 61.78 61.38 61.73 2,038 +0.79(+1.30%)
Apr 28, 2014 62.26 62.26 60.58 60.94 2,354 +0.18(+0.29%)
Apr 25, 2014 61.42 61.79 60.06 60.76 4,716 -1.88(-3.00%)
Apr 24, 2014 64.21 64.21 60.60 62.64 3,866 -1.51(-2.35%)
Apr 23, 2014 65.13 65.35 60.42 64.15 3,061 -0.91(-1.40%)
Apr 22, 2014 65.79 65.79 64.25 65.06 3,561 +0.16(+0.24%)
Apr 21, 2014 65.35 66.21 64.07 64.90 1,907 -0.50(-0.77%)
Apr 17, 2014 65.63 65.41 65.41 65.41 1,471 -1.27(-1.91%)
Apr 16, 2014 67.12 67.12 65.45 66.68 1,361 +0.71(+1.07%)
Apr 15, 2014 65.35 66.24 65.35 65.97 1,483 -0.88(-1.32%)
Apr 14, 2014 68.79 68.79 63.76 66.85 2,728 +4.88(+7.88%)
Apr 11, 2014 61.82 62.39 61.03 61.97 5,783 -0.03(-0.04%)
Apr 10, 2014 65.31 65.31 61.82 62.00 4,941 -1.59(-2.50%)
Apr 09, 2014 65.19 65.19 62.26 63.59 2,145 +1.32(+2.13%)
Apr 08, 2014 61.82 62.70 60.47 62.26 5,397 +0.29(+0.47%)
Apr 07, 2014 62.09 62.46 58.17 61.97 3,200 -1.57(-2.48%)
Apr 04, 2014 64.67 64.67 63.55 63.55 1,952 -0.97(-1.50%)
Apr 03, 2014 66.86 67.30 64.25 64.51 2,071 -2.03(-3.05%)
Apr 02, 2014 63.63 67.30 63.63 66.55 4,977 -1.35(-2.00%)
Apr 01, 2014 68.03 68.03 67.57 67.90 1,325 -1.16(-1.68%)
Mar 31, 2014 68.54 69.11 68.54 69.06 2,592 +0.54(+0.78%)
Mar 28, 2014 68.45 68.53 68.45 68.53 1,256 +0.14(+0.21%)
Mar 27, 2014 68.36 68.48 68.36 68.38 859 +0.03(+0.04%)
Mar 26, 2014 68.20 68.36 68.20 68.36 1,409 -0.66(-0.96%)
Mar 25, 2014 67.06 69.13 67.06 69.02 1,115 +0.40(+0.58%)
Mar 24, 2014 66.95 68.64 66.95 68.62 1,980 +0.04(+0.05%)
Mar 21, 2014 68.97 68.97 68.29 68.59 1,976 -0.38(-0.55%)
Mar 20, 2014 65.77 69.13 65.77 68.97 1,373 -0.07(-0.10%)
Mar 19, 2014 69.14 69.14 69.03 69.04 1,387 -0.10(-0.14%)
Mar 18, 2014 69.13 69.13 69.13 69.13 826 +0.38(+0.55%)
Mar 17, 2014 68.53 69.14 68.53 68.75 3,688 +0.12(+0.18%)
Mar 13, 2014 68.45 68.63 68.63 68.63 538 -0.34(-0.50%)
Mar 12, 2014 69.06 69.06 67.85 68.97 1,835 +0.26(+0.37%)
Mar 11, 2014 68.90 68.90 68.72 68.72 1,048 -0.18(-0.27%)
Mar 10, 2014 69.04 69.05 68.90 68.90 884 +0.02(+0.03%)
Mar 07, 2014 69.14 69.14 67.83 68.89 3,874 +0.67(+0.98%)
Mar 06, 2014 67.85 68.95 67.83 68.22 5,613 -0.73(-1.06%)
Mar 05, 2014 69.12 69.14 68.95 68.95 7,459 -0.18(-0.27%)
Mar 04, 2014 69.14 69.14 69.12 69.13 5,142 +0.11(+0.17%)
Mar 03, 2014 69.14 69.14 68.75 69.02 1,648 +0.13(+0.19%)
Feb 28, 2014 71.26 71.26 68.89 68.89 4,467 -0.23(-0.33%)
Feb 27, 2014 69.14 69.14 69.11 69.11 801 -0.01(-0.01%)
Feb 26, 2014 69.12 69.12 69.12 69.12 463 +0.00(+0.00%)
Feb 25, 2014 69.11 69.12 68.97 69.12 1,523 +0.01(+0.01%)
Feb 24, 2014 69.02 69.12 68.89 69.11 2,430 +0.11(+0.15%)
Feb 21, 2014 68.58 69.11 68.50 69.01 5,143 +0.16(+0.23%)
Feb 20, 2014 68.02 69.14 68.02 68.85 12,846 +0.66(+0.97%)
Feb 19, 2014 68.59 68.59 68.11 68.19 3,495 -0.12(-0.18%)
Feb 18, 2014 68.27 68.36 68.27 68.31 2,094 +0.56(+0.83%)
Feb 14, 2014 67.74 67.75 67.75 67.75 1,136 -0.49(-0.72%)
Feb 13, 2014 67.48 68.24 67.48 68.24 6,574 +0.68(+1.00%)
Feb 12, 2014 67.57 67.57 67.57 67.57 435 -0.11(-0.16%)
Feb 11, 2014 66.86 68.27 66.86 67.67 3,126 -0.17(-0.25%)
Feb 10, 2014 68.31 68.53 67.21 67.84 2,674 -0.40(-0.58%)
Feb 07, 2014 68.17 68.62 68.17 68.23 3,456 +0.06(+0.09%)
Feb 06, 2014 68.84 68.84 68.17 68.17 3,904 -0.67(-0.97%)
Feb 05, 2014 68.62 68.85 68.62 68.84 3,377 -0.30(-0.43%)
Feb 04, 2014 68.89 69.14 68.80 69.14 5,053 -0.05(-0.08%)
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.