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

Hingham Inst For Svg (NQ: HIFS )

185.55 -2.02 (-1.08%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 15, 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, 2021 384.97 384.97 375.36 378.64 28,712 -4.56(-1.19%)
Nov 29, 2021 386.83 390.06 383.20 383.20 4,391 -5.19(-1.34%)
Nov 26, 2021 386.79 390.72 385.96 388.38 2,563 -0.59(-0.15%)
Nov 24, 2021 381.94 391.45 380.48 388.98 3,102 +9.23(+2.43%)
Nov 23, 2021 382.91 383.00 379.75 379.75 4,399 -3.16(-0.83%)
Nov 22, 2021 386.15 386.15 378.06 382.91 3,045 -1.27(-0.33%)
Nov 19, 2021 391.63 391.63 380.29 384.18 4,765 +0.13(+0.03%)
Nov 18, 2021 383.02 387.09 384.69 384.05 7,954 -2.73(-0.71%)
Nov 17, 2021 367.64 386.79 367.64 386.79 11,714 +15.01(+4.04%)
Nov 16, 2021 381.94 381.94 371.78 371.78 3,443 -7.88(-2.08%)
Nov 15, 2021 378.06 386.81 371.24 379.66 5,850 +11.29(+3.07%)
Nov 12, 2021 361.81 371.12 361.81 368.37 7,502 +2.08(+0.57%)
Nov 11, 2021 366.28 366.28 366.28 366.28 806 +3.73(+1.03%)
Nov 10, 2021 360.61 363.10 362.55 1,962 -0.37(-0.10%)
Nov 09, 2021 365.81 365.87 356.90 362.92 2,007 -4.26(-1.16%)
Nov 08, 2021 364.51 368.37 364.51 367.18 2,318 +0.26(+0.07%)
Nov 05, 2021 357.14 366.91 357.14 366.91 4,794 +14.06(+3.98%)
Nov 04, 2021 345.02 352.86 345.02 352.86 3,636 +4.08(+1.17%)
Nov 03, 2021 336.91 348.98 336.45 348.78 3,574 -0.20(-0.06%)
Nov 02, 2021 348.98 348.98 348.98 348.98 1,744 +0.41(+0.12%)
Nov 01, 2021 352.08 352.88 348.44 348.57 4,763 -1.61(-0.46%)
Oct 29, 2021 344.12 357.15 344.12 350.18 12,238 +7.79(+2.28%)
Oct 28, 2021 346.89 346.89 338.78 342.39 4,077 +5.54(+1.64%)
Oct 27, 2021 339.75 339.75 336.85 336.85 1,265 +4.53(+1.36%)
Oct 26, 2021 336.95 332.32 332.32 11,349 -5.25(-1.55%)
Oct 25, 2021 334.88 337.57 334.88 337.57 1,764 +4.27(+1.28%)
Oct 22, 2021 330.36 333.30 330.34 333.30 2,610 -0.64(-0.19%)
Oct 21, 2021 338.54 338.54 333.94 333.94 1,760 -4.08(-1.21%)
Oct 20, 2021 342.19 342.19 337.86 338.02 2,552 -4.62(-1.35%)
Oct 19, 2021 345.65 346.99 340.86 342.64 2,020 -1.49(-0.43%)
Oct 18, 2021 348.46 348.59 344.13 344.13 2,960 -2.40(-0.69%)
Oct 15, 2021 350.84 353.30 346.53 346.53 7,545 -5.59(-1.59%)
Oct 14, 2021 344.97 352.12 344.97 352.12 3,706 +6.18(+1.78%)
Oct 13, 2021 344.60 349.64 344.50 345.94 3,050 +0.63(+0.18%)
Oct 12, 2021 343.81 345.31 341.66 345.31 5,539 +1.55(+0.45%)
Oct 11, 2021 344.94 346.27 343.62 343.76 2,284 -1.40(-0.41%)
Oct 08, 2021 351.84 351.84 343.62 345.17 3,838 -1.06(-0.31%)
Oct 07, 2021 341.68 346.46 337.53 346.23 13,026 +5.52(+1.62%)
Oct 06, 2021 342.39 348.00 338.78 340.71 7,608 +0.48(+0.14%)
Oct 05, 2021 341.78 342.70 339.39 340.23 8,370 +0.10(+0.03%)
Oct 04, 2021 335.58 343.47 333.12 340.13 9,325 +7.03(+2.11%)
Oct 01, 2021 329.64 336.01 328.13 333.11 3,744 +7.20(+2.21%)
Sep 30, 2021 327.16 327.16 323.29 325.90 11,962 -4.41(-1.34%)
Sep 29, 2021 325.09 331.56 325.09 330.32 10,214 +3.22(+0.99%)
Sep 28, 2021 330.65 331.90 322.72 327.09 17,764 -7.00(-2.09%)
Sep 27, 2021 336.82 336.82 333.94 334.09 2,182 -0.12(-0.03%)
Sep 24, 2021 326.74 334.21 326.74 334.21 8,992 +7.01(+2.14%)
Sep 23, 2021 329.10 330.06 326.64 327.20 2,122 -0.73(-0.22%)
Sep 22, 2021 324.98 332.00 324.98 327.94 11,015 +5.03(+1.56%)
Sep 21, 2021 324.91 329.09 322.90 322.90 1,493 +0.56(+0.17%)
Sep 20, 2021 326.19 326.19 321.84 322.34 6,590 -4.06(-1.25%)
Sep 17, 2021 327.47 331.25 320.77 326.41 41,164 -0.37(-0.11%)
Sep 16, 2021 312.45 326.77 312.45 326.77 9,925 +5.42(+1.69%)
Sep 15, 2021 313.76 321.58 313.52 321.35 20,213 +8.28(+2.65%)
Sep 14, 2021 303.72 319.39 302.98 313.07 17,639 +5.29(+1.72%)
Sep 13, 2021 301.80 307.78 301.51 307.78 13,678 +7.23(+2.41%)
Sep 10, 2021 307.04 310.53 300.55 300.55 16,561 -7.82(-2.54%)
Sep 09, 2021 311.68 313.25 308.37 308.37 16,822 -3.29(-1.06%)
Sep 08, 2021 315.55 317.39 307.14 311.67 22,789 -1.51(-0.48%)
Sep 07, 2021 314.19 321.35 312.64 313.18 29,802 -1.31(-0.42%)
Sep 03, 2021 312.65 314.53 312.16 314.48 5,212 +0.39(+0.12%)
Sep 02, 2021 312.64 314.10 312.64 314.10 1,158 +1.92(+0.61%)
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.