Indicators

Hingham Inst For Svg (NQ: HIFS )

257.64 -2.16 (-0.83%)

Streaming Delayed Price Updated: 1:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	213.40	213.40	209.69	209.69	3,213	-3.56(-1.67%)
Nov 27, 2020	215.56	215.60	213.25	213.25	1,567	-2.96(-1.37%)
Nov 25, 2020	215.03	216.21	215.03	216.21	1,776	+2.20(+1.03%)
Nov 24, 2020	217.69	219.18	214.01	214.01	12,237	-2.27(-1.05%)
Nov 23, 2020	219.15	219.85	215.32	216.28	30,815	-0.23(-0.11%)
Nov 20, 2020	214.05	216.91	211.78	216.50	2,925	+1.42(+0.66%)
Nov 19, 2020	214.41	215.56	212.28	215.09	10,551	+0.77(+0.36%)
Nov 18, 2020	210.94	215.17	210.94	214.32	5,475	+1.67(+0.79%)
Nov 17, 2020	208.62	213.40	208.62	212.65	7,279	-0.76(-0.35%)
Nov 16, 2020	210.52	213.40	210.52	213.40	5,190	+5.36(+2.58%)
Nov 13, 2020	208.17	208.17	205.76	208.04	2,403	+0.96(+0.46%)
Nov 12, 2020	206.95	207.83	205.78	207.09	3,568	-1.99(-0.95%)
Nov 11, 2020	205.69	210.52	204.79	209.08	9,093	+3.33(+1.62%)
Nov 10, 2020	201.92	207.57	201.92	205.75	11,732	+3.73(+1.85%)
Nov 09, 2020	206.64	220.12	198.19	202.02	23,863	+3.88(+1.96%)
Nov 06, 2020	196.18	198.93	195.70	198.13	7,419	-0.53(-0.27%)
Nov 05, 2020	198.41	199.06	198.41	198.67	1,569	+0.34(+0.17%)
Nov 04, 2020	198.38	198.73	198.32	198.32	4,878	-1.21(-0.60%)
Nov 03, 2020	199.46	199.53	198.08	199.53	13,841	+3.70(+1.89%)

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.