Skip to main content

Hingham Inst For Svg (NQ: HIFS )

170.15 +1.85 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 287.95 287.95 283.08 283.08 3,765 +1.48(+0.53%)
Jul 28, 2022 280.55 281.60 277.62 281.60 2,540 +0.56(+0.20%)
Jul 27, 2022 268.87 282.49 268.87 281.04 11,316 -6.07(-2.11%)
Jul 26, 2022 287.48 287.48 285.00 287.11 4,207 -2.45(-0.85%)
Jul 25, 2022 293.21 293.21 288.99 289.56 3,096 -3.00(-1.03%)
Jul 22, 2022 295.55 295.90 292.56 292.56 2,207 -12.02(-3.95%)
Jul 21, 2022 304.59 304.59 304.59 304.59 1,162 -0.31(-0.10%)
Jul 20, 2022 301.07 308.79 301.07 304.90 1,754 -5.08(-1.64%)
Jul 19, 2022 311.72 313.91 309.78 309.98 3,736 -1.01(-0.33%)
Jul 18, 2022 311.72 326.84 310.76 311.00 12,390 +5.32(+1.74%)
Jul 15, 2022 292.15 305.68 292.15 305.68 4,730 +17.39(+6.03%)
Jul 14, 2022 283.86 293.68 283.83 288.29 3,164 +7.72(+2.75%)
Jul 13, 2022 280.56 280.56 280.56 280.56 1,227 -0.94(-0.34%)
Jul 12, 2022 281.51 281.51 281.51 281.51 1,454 -4.87(-1.70%)
Jul 11, 2022 293.29 293.29 286.38 286.38 2,033 -1.35(-0.47%)
Jul 08, 2022 287.73 287.73 287.73 287.73 1,906 +7.05(+2.51%)
Jul 07, 2022 274.42 280.79 272.71 280.68 6,599 +10.86(+4.03%)
Jul 06, 2022 263.01 270.80 263.01 269.82 1,963 -1.98(-0.73%)
Jul 05, 2022 271.79 271.80 268.28 271.80 3,381 -4.83(-1.75%)
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.