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

Hingham Inst For Svg (NQ: HIFS )

253.60 -6.20 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 34.15 34.15 34.14 34.14 848 -0.73(-2.10%)
Nov 29, 2010 33.82 34.95 33.74 34.87 1,230 +0.16(+0.47%)
Nov 26, 2010 35.74 35.74 34.71 34.71 492 -0.36(-1.02%)
Nov 23, 2010 35.07 35.07 35.07 35.07 0 -0.50(-1.39%)
Nov 22, 2010 35.56 35.56 35.56 35.56 147 +1.22(+3.55%)
Nov 19, 2010 34.18 34.34 34.17 34.34 2,091 +0.20(+0.57%)
Nov 17, 2010 34.15 34.15 34.15 34.15 0 -0.41(-1.18%)
Nov 16, 2010 34.10 36.26 34.10 34.56 4,362 +0.46(+1.33%)
Nov 15, 2010 33.74 34.10 33.69 34.10 1,001 +0.57(+1.70%)
Nov 10, 2010 33.53 33.53 33.53 33.53 0 +0.20(+0.61%)
Nov 08, 2010 33.04 33.33 33.33 33.33 1,476 +0.48(+1.46%)
Nov 05, 2010 31.87 33.28 31.87 32.85 676 +0.74(+2.30%)
Nov 03, 2010 31.95 32.11 32.11 32.11 738 -0.41(-1.25%)
Nov 02, 2010 32.52 32.52 32.52 32.52 1,230 +0.18(+0.55%)
Nov 01, 2010 33.08 33.08 31.71 32.34 3,856 -0.18(-0.55%)
Oct 29, 2010 32.52 33.27 32.52 32.52 2,829 -0.20(-0.60%)
Oct 28, 2010 32.52 32.92 32.44 32.71 6,532 +0.27(+0.83%)
Oct 27, 2010 32.43 33.25 32.43 32.44 1,862 +0.34(+1.06%)
Oct 21, 2010 32.37 32.10 32.10 32.10 861 +0.77(+2.47%)
Oct 20, 2010 30.69 31.95 30.48 31.33 1,599 -0.78(-2.43%)
Oct 19, 2010 30.69 32.49 30.69 32.11 1,045 +1.13(+3.65%)
Oct 18, 2010 30.18 32.03 30.18 30.98 4,936 +0.13(+0.42%)
Oct 13, 2010 30.89 30.85 30.85 30.85 16,361 +0.04(+0.13%)
Oct 12, 2010 30.89 30.89 30.81 30.81 492 -0.05(-0.17%)
Oct 08, 2010 30.87 30.86 30.86 30.86 246 +0.17(+0.57%)
Oct 07, 2010 30.16 30.69 30.16 30.69 2,460 +0.53(+1.75%)
Oct 06, 2010 30.14 30.16 30.14 30.16 319 +0.03(+0.11%)
Oct 05, 2010 30.29 30.30 30.01 30.13 1,933 -0.36(-1.19%)
Oct 04, 2010 30.29 30.59 30.29 30.49 990 +0.11(+0.35%)
Sep 30, 2010 30.34 30.38 30.38 30.38 990 -0.39(-1.26%)
Sep 29, 2010 31.06 31.06 30.77 30.77 1,349 -0.36(-1.17%)
Sep 28, 2010 32.31 32.31 30.84 31.14 1,560 -0.87(-2.73%)
Sep 27, 2010 32.01 32.01 32.01 32.01 123 +0.51(+1.62%)
Sep 24, 2010 32.31 32.31 31.50 31.50 891 -0.82(-2.55%)
Sep 23, 2010 33.10 33.11 32.32 32.32 495 -0.79(-2.39%)
Sep 22, 2010 32.71 33.11 32.71 33.11 866 +0.22(+0.66%)
Sep 21, 2010 33.52 33.52 32.90 32.90 990 +0.99(+3.11%)
Sep 20, 2010 31.50 31.90 30.62 31.90 1,139 +0.40(+1.28%)
Sep 17, 2010 31.50 31.50 31.50 31.50 508 +1.21(+4.00%)
Sep 15, 2010 30.29 30.29 30.09 30.29 619 +0.27(+0.91%)
Sep 13, 2010 29.96 30.01 30.01 30.01 247 -0.88(-2.85%)
Sep 09, 2010 30.89 30.89 30.89 30.89 247 +0.25(+0.83%)
Sep 01, 2010 30.68 30.64 30.64 30.64 371 -0.05(-0.17%)
Aug 31, 2010 30.69 30.69 30.69 30.69 619 -0.40(-1.27%)
Aug 30, 2010 31.10 31.10 31.09 31.09 281 +0.96(+3.19%)
Aug 27, 2010 28.75 30.20 28.48 30.13 906 -0.94(-3.03%)
Aug 26, 2010 29.08 31.07 29.08 31.07 1,669 +1.95(+6.70%)
Aug 25, 2010 29.12 29.12 29.12 29.12 123 -0.77(-2.57%)
Aug 24, 2010 29.09 29.88 29.08 29.88 3,522 +1.54(+5.44%)
Aug 20, 2010 29.95 28.34 28.34 28.34 2,352 -2.67(-8.62%)
Aug 19, 2010 30.49 31.01 29.93 31.01 766 +1.09(+3.64%)
Aug 18, 2010 30.05 30.29 29.92 29.92 2,316 -0.27(-0.91%)
Aug 17, 2010 31.05 31.05 29.92 30.20 818 +0.27(+0.92%)
Aug 16, 2010 29.91 29.92 29.91 29.92 247 -1.00(-3.24%)
Aug 11, 2010 29.88 30.93 30.93 30.93 495 +0.02(+0.07%)
Aug 10, 2010 30.90 30.91 30.90 30.91 371 +0.79(+2.61%)
Aug 04, 2010 29.78 30.12 30.12 30.12 1,609 +0.52(+1.75%)
Aug 02, 2010 29.75 29.60 29.60 29.60 619 -0.06(-0.19%)
Jul 28, 2010 29.66 29.66 29.66 29.66 0 +0.00(+0.01%)
Jul 27, 2010 31.10 31.10 29.65 29.65 1,300 -1.44(-4.64%)
Jul 23, 2010 31.10 31.10 31.10 31.10 123 +0.97(+3.23%)
Jul 21, 2010 30.69 30.12 30.12 30.12 1,857 -0.17(-0.55%)
Jul 20, 2010 30.21 30.29 30.21 30.29 1,238 +0.08(+0.27%)
Jul 19, 2010 30.16 30.21 30.16 30.21 2,406 +0.36(+1.19%)
Jul 16, 2010 29.62 29.85 29.61 29.85 1,709 +0.21(+0.72%)
Jul 14, 2010 29.64 29.64 29.64 29.64 0 -0.37(-1.22%)
Jul 13, 2010 30.00 30.00 30.00 30.00 123 -0.52(-1.72%)
Jul 12, 2010 30.53 30.53 30.53 30.53 866 +1.33(+4.56%)
Jul 08, 2010 29.20 29.20 29.20 29.20 123 +0.00(+0.00%)
Jul 07, 2010 29.20 29.20 29.20 29.20 247 +0.19(+0.64%)
Jul 06, 2010 28.57 29.01 28.57 29.01 996 -0.76(-2.56%)
Jul 01, 2010 30.44 29.77 29.77 29.77 373 +0.14(+0.46%)
Jun 30, 2010 29.77 29.77 29.62 29.64 1,495 +0.12(+0.39%)
Jun 29, 2010 30.41 30.50 29.01 29.52 3,239 -0.92(-3.02%)
Jun 25, 2010 30.44 30.46 30.44 30.44 373 -0.06(-0.18%)
Jun 18, 2010 30.50 30.50 30.50 30.50 124 +1.05(+3.56%)
Jun 15, 2010 29.45 29.45 29.45 29.45 249 +0.11(+0.37%)
Jun 14, 2010 30.47 30.47 29.34 29.34 623 -0.35(-1.19%)
Jun 07, 2010 29.69 29.69 29.69 29.69 0 -0.53(-1.75%)
Jun 04, 2010 29.29 30.22 29.29 30.22 249 -0.27(-0.90%)
Jun 03, 2010 30.27 30.50 30.27 30.50 1,009 +0.22(+0.74%)
Jun 01, 2010 30.27 30.27 30.27 30.27 124 -0.01(-0.03%)
May 28, 2010 29.50 30.28 29.52 30.28 311 +0.78(+2.64%)
May 26, 2010 30.29 29.50 29.50 29.50 872 +0.04(+0.14%)
May 25, 2010 29.46 29.46 29.46 29.46 139 +0.06(+0.22%)
May 21, 2010 29.40 29.40 29.40 29.40 124 -0.96(-3.16%)
May 20, 2010 30.09 30.47 29.44 30.36 1,106 +0.77(+2.62%)
May 18, 2010 29.03 29.58 29.58 29.58 1,246 +0.67(+2.33%)
May 17, 2010 28.93 28.93 28.91 28.91 623 -0.44(-1.50%)
May 14, 2010 28.89 30.30 28.89 29.35 373 +0.38(+1.30%)
May 13, 2010 29.55 30.54 28.97 28.97 1,638 +0.00(+0.00%)
May 11, 2010 28.97 28.97 28.97 28.97 0 -0.21(-0.72%)
May 10, 2010 29.18 29.18 29.18 29.18 568 +0.33(+1.14%)
May 07, 2010 28.89 28.89 28.81 28.85 934 -0.16(-0.57%)
May 06, 2010 29.02 29.02 29.02 29.02 124 -0.14(-0.47%)
May 05, 2010 28.94 29.15 28.94 29.15 2,679 +0.21(+0.73%)
May 03, 2010 28.94 28.94 28.94 28.94 0 +0.04(+0.14%)
Apr 30, 2010 28.89 28.90 28.89 28.90 996 +0.01(+0.03%)
Apr 29, 2010 28.89 28.89 28.89 28.89 249 +0.00(+0.00%)
Apr 28, 2010 28.89 29.29 28.89 28.89 1,943 +0.00(+0.00%)
Apr 27, 2010 28.89 28.93 28.89 28.89 1,121 -0.04(-0.14%)
Apr 26, 2010 28.90 28.93 28.89 28.93 623 +0.02(+0.08%)
Apr 23, 2010 28.89 28.91 28.89 28.91 498 -0.18(-0.63%)
Apr 22, 2010 29.29 29.29 28.89 29.09 2,493 +0.20(+0.69%)
Apr 21, 2010 28.89 28.89 28.89 28.89 124 -0.04(-0.14%)
Apr 20, 2010 28.57 28.93 28.29 28.93 996 +0.04(+0.14%)
Apr 19, 2010 30.47 30.47 28.70 28.89 9,033 +0.40(+1.41%)
Apr 16, 2010 28.57 28.57 28.49 28.49 623 +0.69(+2.48%)
Apr 15, 2010 29.63 30.49 27.80 27.80 1,869 -0.29(-1.03%)
Apr 14, 2010 27.88 28.09 27.70 28.09 1,545 +0.58(+2.12%)
Apr 13, 2010 27.80 27.80 27.33 27.51 1,096 +0.22(+0.81%)
Apr 12, 2010 27.89 27.89 27.29 27.29 809 -0.21(-0.76%)
Apr 09, 2010 27.73 27.73 27.41 27.49 1,931 +0.32(+1.19%)
Apr 07, 2010 27.17 27.17 27.17 27.17 0 +0.03(+0.11%)
Apr 06, 2010 27.35 27.40 27.10 27.14 2,396 -0.56(-2.01%)
Apr 05, 2010 27.70 27.70 27.70 27.70 125 +0.30(+1.09%)
Apr 01, 2010 27.42 27.40 27.40 27.40 2,007 -0.24(-0.85%)
Mar 31, 2010 27.35 27.64 27.35 27.64 1,129 -0.02(-0.09%)
Mar 30, 2010 26.70 27.66 26.70 27.66 412 +1.43(+5.46%)
Mar 29, 2010 25.90 26.23 25.90 26.23 1,379 -0.37(-1.37%)
Mar 26, 2010 26.62 26.62 26.30 26.59 627 +1.15(+4.51%)
Mar 25, 2010 25.93 26.30 25.20 25.44 9,091 -0.98(-3.71%)
Mar 24, 2010 26.30 26.42 26.30 26.42 2,051 +0.12(+0.45%)
Mar 23, 2010 26.30 26.30 26.30 26.30 2,120 +0.00(+0.00%)
Mar 22, 2010 26.30 26.30 26.30 26.30 196 +0.42(+1.63%)
Mar 19, 2010 25.88 25.88 25.88 25.88 555 +0.37(+1.47%)
Mar 17, 2010 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 16, 2010 25.54 25.56 25.51 25.51 878 -0.40(-1.54%)
Mar 15, 2010 25.91 25.91 25.91 25.91 1,354 -0.79(-2.96%)
Mar 09, 2010 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Mar 08, 2010 26.70 26.70 26.70 26.70 125 -0.01(-0.03%)
Mar 05, 2010 26.70 26.70 26.70 26.70 372 +1.28(+5.05%)
Mar 04, 2010 26.03 26.03 25.42 25.42 1,578 -0.61(-2.33%)
Mar 01, 2010 26.03 26.03 26.03 26.03 627 -0.04(-0.15%)
Feb 26, 2010 26.07 26.07 26.07 26.07 1,254 -0.04(-0.15%)
Feb 25, 2010 26.14 26.22 26.11 26.11 1,070 +0.04(+0.15%)
Feb 22, 2010 26.70 26.07 26.07 26.07 627 -0.15(-0.58%)
Feb 17, 2010 26.22 26.22 26.22 26.22 125 +0.31(+1.20%)
Feb 16, 2010 25.91 25.91 25.91 25.91 627 -0.23(-0.88%)
Feb 12, 2010 26.93 26.14 26.14 26.14 501 -0.84(-3.12%)
Feb 11, 2010 25.52 26.98 25.52 26.98 376 +0.75(+2.87%)
Feb 10, 2010 26.22 26.22 26.22 26.22 376 +0.00(+0.00%)
Feb 08, 2010 25.63 26.22 26.22 26.22 878 +0.29(+1.14%)
Feb 05, 2010 25.53 25.93 25.53 25.93 250 -0.37(-1.42%)
Feb 04, 2010 26.30 26.30 26.30 26.30 627 +0.00(+0.00%)
Feb 03, 2010 27.01 27.01 26.30 26.30 752 +0.67(+2.61%)
Feb 02, 2010 25.63 25.63 25.63 25.63 627 +0.72(+2.90%)
Feb 01, 2010 26.11 26.89 24.91 24.91 1,948 -1.19(-4.56%)
Jan 29, 2010 26.05 26.11 26.05 26.11 267 +0.00(+0.00%)
Jan 28, 2010 24.59 26.11 24.59 26.11 878 +0.57(+2.25%)
Jan 27, 2010 25.53 25.53 25.52 25.53 627 +0.02(+0.09%)
Jan 25, 2010 25.51 25.51 25.51 25.51 250 +0.00(+0.00%)
Jan 22, 2010 25.51 25.51 25.51 25.51 519 +0.03(+0.12%)
Jan 21, 2010 25.51 25.51 25.47 25.48 1,196 -0.02(-0.09%)
Jan 19, 2010 25.50 25.50 25.50 25.50 250 -0.61(-2.32%)
Jan 14, 2010 25.38 26.11 26.11 26.11 2,132 +1.79(+7.38%)
Jan 12, 2010 24.31 24.31 24.31 24.31 0 -0.61(-2.43%)
Jan 11, 2010 26.11 26.11 24.79 24.92 1,223 -1.19(-4.55%)
Jan 08, 2010 24.88 26.14 24.88 26.11 850 +0.02(+0.06%)
Jan 07, 2010 26.08 26.09 24.48 26.09 1,003 +0.36(+1.39%)
Jan 06, 2010 24.95 25.73 24.95 25.73 763 +1.75(+7.31%)
Jan 05, 2010 24.10 24.10 23.98 23.98 508 -0.05(-0.20%)
Jan 04, 2010 24.04 24.40 24.02 24.02 2,677 -0.10(-0.42%)
Dec 31, 2009 24.17 24.13 24.13 24.13 254 -0.64(-2.57%)
Dec 29, 2009 24.76 24.76 24.76 24.76 0 -0.38(-1.50%)
Dec 28, 2009 24.37 25.14 24.29 25.14 763 -0.33(-1.30%)
Dec 22, 2009 25.47 25.47 25.47 25.47 127 +0.10(+0.40%)
Dec 21, 2009 25.37 25.37 25.37 25.37 127 +0.21(+0.84%)
Dec 18, 2009 25.16 25.16 25.16 25.16 254 +0.00(+0.00%)
Dec 17, 2009 25.14 25.16 25.14 25.16 254 +0.01(+0.05%)
Dec 16, 2009 25.16 25.16 25.08 25.14 693 -0.01(-0.05%)
Dec 14, 2009 25.14 25.16 25.16 25.16 3,307 +0.39(+1.59%)
Dec 11, 2009 24.76 24.76 24.76 24.76 954 +0.01(+0.03%)
Dec 10, 2009 24.76 24.76 24.76 24.76 254 +0.39(+1.58%)
Dec 09, 2009 24.76 24.76 24.37 24.37 763 -0.39(-1.59%)
Dec 07, 2009 24.76 24.76 24.76 24.76 0 -0.34(-1.35%)
Dec 04, 2009 25.10 25.10 25.10 25.10 127 +1.90(+8.20%)
Dec 02, 2009 23.28 23.20 23.20 23.20 1,272 +0.00(+0.00%)
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.