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

Hingham Inst For Svg (NQ: HIFS )

235.78 -1.11 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Dec 01, 2009 23.98 23.98 23.20 23.20 989 -0.58(-2.45%)
Nov 25, 2009 23.78 23.78 23.78 23.78 508 -0.59(-2.42%)
Nov 24, 2009 24.38 24.38 24.37 24.37 633 -0.00(-0.02%)
Nov 20, 2009 24.37 24.37 24.37 24.37 1,144 -0.39(-1.57%)
Nov 11, 2009 24.76 24.76 24.76 24.76 254 +0.00(+0.00%)
Nov 09, 2009 24.76 24.76 24.76 24.76 0 +0.39(+1.61%)
Nov 06, 2009 24.35 24.37 24.35 24.37 508 +1.30(+5.62%)
Nov 04, 2009 23.07 23.07 23.07 23.07 0 -1.30(-5.32%)
Nov 03, 2009 24.37 24.37 24.37 24.37 2,442 +1.97(+8.77%)
Oct 29, 2009 22.41 22.41 22.41 22.41 0 -0.62(-2.68%)
Oct 28, 2009 23.02 23.02 23.02 23.02 254 -0.37(-1.56%)
Oct 26, 2009 23.39 23.39 23.39 23.39 0 +0.08(+0.34%)
Oct 23, 2009 23.31 23.31 23.19 23.31 763 +0.51(+2.22%)
Oct 21, 2009 22.80 22.80 22.80 22.80 0 +0.00(+0.02%)
Oct 19, 2009 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Oct 13, 2009 24.13 22.80 22.80 22.80 2,162 -1.57(-6.45%)
Oct 09, 2009 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Oct 07, 2009 24.37 24.37 24.37 24.37 0 -0.01(-0.03%)
Oct 01, 2009 24.38 24.38 24.38 24.38 0 +0.52(+2.16%)
Sep 28, 2009 23.86 23.86 23.86 23.86 0 -0.36(-1.48%)
Sep 25, 2009 24.98 25.29 24.10 24.22 1,064 -0.56(-2.27%)
Sep 24, 2009 25.56 25.56 24.78 24.78 7,686 +0.89(+3.72%)
Sep 22, 2009 23.90 23.89 23.89 23.89 384 -0.50(-2.05%)
Sep 17, 2009 24.39 24.39 24.39 24.39 128 +0.02(+0.06%)
Sep 16, 2009 24.38 24.38 24.38 24.38 384 +0.18(+0.74%)
Sep 15, 2009 24.20 24.20 24.20 24.20 512 +0.00(+0.00%)
Sep 14, 2009 24.22 24.22 24.20 24.20 1,496 -1.09(-4.32%)
Sep 09, 2009 24.32 25.29 25.29 25.29 1,281 +0.31(+1.25%)
Sep 03, 2009 24.98 24.98 24.98 24.98 384 +0.20(+0.79%)
Sep 02, 2009 24.78 24.78 24.78 24.78 151 -0.78(-3.05%)
Sep 01, 2009 24.81 25.56 24.81 25.56 1,152 +0.75(+3.04%)
Aug 31, 2009 25.29 25.29 24.81 24.81 384 +0.03(+0.11%)
Aug 28, 2009 24.60 24.79 24.60 24.78 1,015 +0.20(+0.79%)
Aug 26, 2009 24.62 24.70 24.59 24.59 745 -0.39(-1.56%)
Aug 14, 2009 24.98 24.98 24.98 24.98 128 -0.00(-0.00%)
Aug 13, 2009 24.98 24.98 24.98 24.98 128 +0.94(+3.91%)
Aug 06, 2009 24.04 24.04 24.04 24.04 256 -0.16(-0.66%)
Aug 04, 2009 24.20 24.20 24.20 24.20 1,921 -2.30(-8.69%)
Aug 03, 2009 26.30 26.50 25.71 26.50 555 +0.87(+3.41%)
Jul 31, 2009 26.15 26.42 25.63 25.63 1,000 +0.00(+0.00%)
Jul 29, 2009 23.66 25.63 25.63 25.63 384 +1.35(+5.56%)
Jul 24, 2009 25.60 24.28 24.28 24.28 384 -1.29(-5.04%)
Jul 23, 2009 24.59 25.67 24.59 25.56 2,033 +1.17(+4.80%)
Jul 22, 2009 24.56 24.59 24.39 24.39 641 +0.59(+2.46%)
Jul 21, 2009 23.69 23.81 23.69 23.81 1,537 +1.17(+5.15%)
Jul 15, 2009 22.64 22.64 22.64 22.64 256 -0.03(-0.12%)
Jul 06, 2009 22.67 22.67 22.67 22.67 258 +0.88(+4.02%)
Jul 02, 2009 23.29 23.29 21.79 21.79 1,108 -1.84(-7.80%)
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.