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

Hingham Inst For Svg (NQ: HIFS )

170.00 -0.90 (-0.53%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 3, 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 (%)
Jul 31, 2015 108.45 110.52 108.45 109.82 8,564 +0.88(+0.81%)
Jul 30, 2015 108.90 112.75 108.90 108.94 2,234 -1.55(-1.40%)
Jul 29, 2015 102.60 114.48 102.60 110.49 18,618 +1.95(+1.80%)
Jul 28, 2015 104.68 112.51 102.80 108.54 11,682 +4.49(+4.32%)
Jul 27, 2015 104.66 104.81 103.45 104.04 20,133 -2.80(-2.62%)
Jul 24, 2015 104.63 106.84 102.47 106.84 26,078 +1.03(+0.97%)
Jul 23, 2015 102.64 107.39 102.28 105.81 37,150 +3.36(+3.28%)
Jul 22, 2015 103.44 103.44 101.10 102.46 23,421 -0.39(-0.38%)
Jul 21, 2015 101.14 105.52 101.05 102.85 23,840 +0.54(+0.53%)
Jul 20, 2015 103.44 103.44 99.89 102.30 6,312 -3.31(-3.14%)
Jul 17, 2015 101.87 106.09 98.72 105.61 3,757 +3.01(+2.94%)
Jul 16, 2015 95.29 104.37 95.29 102.60 5,906 +2.69(+2.69%)
Jul 15, 2015 102.53 103.22 99.91 99.92 4,295 -1.55(-1.53%)
Jul 14, 2015 100.73 102.08 99.92 101.47 3,984 +0.89(+0.88%)
Jul 13, 2015 100.73 100.73 95.29 100.58 3,540 -0.15(-0.15%)
Jul 10, 2015 100.73 101.88 94.61 100.73 4,402 +0.20(+0.20%)
Jul 09, 2015 100.83 100.83 99.37 100.53 8,174 -1.11(-1.09%)
Jul 08, 2015 100.41 103.73 100.41 101.64 7,187 +0.25(+0.25%)
Jul 07, 2015 99.39 102.42 99.39 101.39 8,386 +0.00(+0.00%)
Jul 06, 2015 102.25 102.25 99.29 101.39 4,455 -0.60(-0.59%)
Jul 02, 2015 104.55 101.98 101.98 101.98 3,424 -1.26(-1.22%)
Jul 01, 2015 103.77 103.77 101.32 103.24 3,257 -0.96(-0.92%)
Jun 30, 2015 102.72 104.20 100.99 104.20 5,134 +1.48(+1.44%)
Jun 29, 2015 100.18 103.04 99.81 102.72 9,254 +3.04(+3.05%)
Jun 26, 2015 97.10 101.21 92.00 99.68 167,445 +0.61(+0.61%)
Jun 25, 2015 95.38 99.12 93.24 99.08 6,665 +3.10(+3.24%)
Jun 24, 2015 97.12 99.58 95.05 95.97 6,644 +0.92(+0.97%)
Jun 23, 2015 94.77 95.05 91.72 95.05 11,065 +1.19(+1.27%)
Jun 22, 2015 94.63 96.86 93.85 93.85 4,456 -2.32(-2.41%)
Jun 19, 2015 96.86 96.86 94.33 96.17 6,259 +0.49(+0.51%)
Jun 18, 2015 97.51 98.10 95.68 95.68 2,274 -0.59(-0.61%)
Jun 17, 2015 96.93 96.93 96.17 96.27 3,328 -2.56(-2.59%)
Jun 16, 2015 99.50 101.24 97.58 98.83 3,175 +0.35(+0.36%)
Jun 15, 2015 99.09 100.25 98.40 98.48 3,045 -1.77(-1.77%)
Jun 12, 2015 99.44 101.39 98.22 100.25 3,196 +2.26(+2.31%)
Jun 11, 2015 97.84 97.99 97.84 97.99 1,278 -2.20(-2.20%)
Jun 10, 2015 99.45 101.39 96.28 100.19 7,114 +1.39(+1.40%)
Jun 09, 2015 101.39 102.06 98.50 98.81 5,628 -2.10(-2.08%)
Jun 08, 2015 100.25 102.08 99.75 100.91 3,192 -0.48(-0.47%)
Jun 05, 2015 100.25 102.16 100.25 101.39 2,988 +0.27(+0.27%)
Jun 04, 2015 101.39 101.39 100.03 101.11 1,780 +0.75(+0.75%)
Jun 03, 2015 102.29 102.29 100.36 100.36 5,755 -1.93(-1.88%)
Jun 02, 2015 102.74 102.74 101.06 102.29 4,341 -0.33(-0.32%)
Jun 01, 2015 102.29 103.20 101.40 102.62 9,351 +1.23(+1.22%)
May 29, 2015 102.96 103.20 101.15 101.39 4,709 -1.22(-1.19%)
May 28, 2015 102.02 103.15 100.99 102.61 13,699 -0.58(-0.56%)
May 27, 2015 102.61 103.56 102.40 103.19 21,637 +0.90(+0.88%)
May 26, 2015 101.84 103.00 100.87 102.29 15,329 -1.26(-1.21%)
May 22, 2015 103.60 103.55 103.55 103.55 1,988 -0.05(-0.05%)
May 21, 2015 103.49 104.32 102.74 103.60 2,429 -1.24(-1.18%)
May 20, 2015 103.82 104.84 103.46 104.84 8,317 -0.07(-0.07%)
May 19, 2015 104.27 105.00 102.64 104.92 6,143 +0.57(+0.55%)
May 18, 2015 104.78 104.78 101.84 104.35 5,580 +0.18(+0.17%)
May 15, 2015 104.28 104.83 103.24 104.16 18,320 -0.71(-0.67%)
May 14, 2015 101.97 104.87 101.97 104.87 19,433 +0.80(+0.77%)
May 13, 2015 103.45 105.76 102.02 104.07 15,525 +1.68(+1.64%)
May 12, 2015 100.30 102.39 98.22 102.39 8,825 +1.86(+1.85%)
May 11, 2015 99.58 102.29 99.10 100.53 5,772 +0.73(+0.73%)
May 08, 2015 104.10 104.10 97.46 99.80 1,356 -2.97(-2.89%)
May 07, 2015 103.16 103.16 97.33 102.77 1,623 +1.01(+1.00%)
May 06, 2015 100.36 103.96 99.72 101.76 1,253 +0.47(+0.47%)
May 05, 2015 101.29 101.29 101.29 101.29 1,078 -0.10(-0.10%)
May 04, 2015 97.26 101.39 97.26 101.39 1,412 +4.13(+4.24%)
May 01, 2015 98.76 100.54 90.66 97.26 2,463 -3.04(-3.03%)
Apr 30, 2015 98.22 100.30 94.14 100.30 4,238 +1.64(+1.66%)
Apr 29, 2015 100.27 101.27 97.58 98.66 2,035 -0.59(-0.59%)
Apr 28, 2015 99.57 99.58 98.30 99.25 1,342 +2.39(+2.47%)
Apr 27, 2015 102.11 102.73 93.33 96.86 7,063 -5.20(-5.10%)
Apr 24, 2015 95.06 103.20 94.24 102.06 6,199 +6.70(+7.02%)
Apr 23, 2015 97.22 97.22 93.52 95.37 9,227 -1.04(-1.08%)
Apr 22, 2015 92.70 99.72 92.08 96.41 12,762 +3.87(+4.19%)
Apr 21, 2015 94.55 94.55 91.47 92.53 10,396 -0.94(-1.01%)
Apr 20, 2015 93.28 93.47 91.07 93.47 5,628 +1.82(+1.99%)
Apr 17, 2015 91.65 92.43 91.44 91.65 8,151 +0.95(+1.05%)
Apr 16, 2015 91.43 91.43 90.70 90.70 2,433 +0.21(+0.23%)
Apr 15, 2015 91.19 91.78 90.50 90.50 5,853 -0.51(-0.56%)
Apr 14, 2015 91.84 91.84 90.44 91.00 2,565 +0.71(+0.78%)
Apr 13, 2015 92.11 92.33 89.67 90.30 9,712 -0.05(-0.06%)
Apr 10, 2015 90.07 90.35 90.07 90.35 1,109 +0.00(+0.00%)
Apr 09, 2015 90.07 90.35 89.02 90.35 1,026 -0.01(-0.01%)
Apr 08, 2015 90.37 90.37 89.61 90.36 1,201 +0.54(+0.60%)
Apr 07, 2015 89.81 89.82 89.55 89.82 3,418 +1.17(+1.32%)
Apr 06, 2015 90.20 90.20 88.64 88.64 1,190 -1.05(-1.17%)
Apr 02, 2015 89.37 89.69 89.69 89.69 1,329 +0.39(+0.43%)
Apr 01, 2015 88.46 89.36 88.46 89.30 1,471 -0.06(-0.07%)
Mar 31, 2015 89.37 89.37 89.37 89.37 429 +0.72(+0.81%)
Mar 30, 2015 90.27 90.27 86.68 88.64 1,577 -0.72(-0.81%)
Mar 27, 2015 89.37 89.37 89.37 89.37 1,305 +0.23(+0.25%)
Mar 26, 2015 90.36 90.36 87.56 89.14 1,498 -0.23(-0.25%)
Mar 25, 2015 89.15 89.37 89.15 89.37 3,248 +0.90(+1.02%)
Mar 24, 2015 88.20 88.46 86.44 88.46 974 +2.03(+2.35%)
Mar 23, 2015 88.43 89.14 86.43 86.43 3,199 -0.20(-0.23%)
Mar 20, 2015 89.37 89.37 86.63 86.63 5,236 -0.50(-0.57%)
Mar 19, 2015 89.37 89.37 87.07 87.13 2,440 -0.64(-0.73%)
Mar 18, 2015 87.77 87.77 87.77 87.77 363 +0.05(+0.05%)
Mar 17, 2015 89.37 89.37 87.72 87.72 470 -1.63(-1.83%)
Mar 16, 2015 89.36 89.36 89.36 89.36 706 +0.00(+0.00%)
Mar 13, 2015 89.37 89.37 87.75 89.36 3,167 +0.49(+0.55%)
Mar 12, 2015 89.37 89.37 88.87 88.87 1,177 -0.27(-0.30%)
Mar 11, 2015 89.37 89.87 89.14 89.14 1,003 -0.23(-0.25%)
Mar 10, 2015 90.18 90.18 89.36 89.37 1,063 -0.68(-0.75%)
Mar 09, 2015 89.37 90.04 88.46 90.04 2,078 +2.41(+2.75%)
Mar 06, 2015 88.73 88.82 86.37 87.63 8,861 -0.79(-0.89%)
Mar 05, 2015 89.81 89.81 87.94 88.42 13,877 +2.00(+2.31%)
Mar 04, 2015 88.78 89.25 85.05 86.42 12,698 -2.83(-3.17%)
Mar 03, 2015 86.93 89.37 86.86 89.25 23,564 +0.88(+0.99%)
Mar 02, 2015 89.40 89.40 86.39 88.37 8,156 +0.88(+1.00%)
Feb 27, 2015 89.37 89.37 86.93 87.50 1,105 -1.87(-2.09%)
Feb 26, 2015 89.37 89.37 88.00 89.37 2,377 +0.00(+0.00%)
Feb 25, 2015 89.37 89.37 87.79 89.37 1,468 +0.91(+1.03%)
Feb 24, 2015 88.45 88.45 88.45 88.45 885 -0.05(-0.05%)
Feb 23, 2015 80.19 88.50 80.19 88.50 686 -2.45(-2.69%)
Feb 20, 2015 83.05 93.65 83.04 90.94 10,229 +8.30(+10.05%)
Feb 19, 2015 80.79 83.04 79.66 82.64 9,153 +2.58(+3.22%)
Feb 18, 2015 80.79 82.70 79.66 80.06 4,273 -0.28(-0.35%)
Feb 17, 2015 79.04 80.34 79.04 80.34 1,569 +1.53(+1.95%)
Feb 13, 2015 79.35 78.80 78.80 78.80 23,374 -0.81(-1.02%)
Feb 12, 2015 79.44 80.44 78.63 79.62 46,780 +0.63(+0.80%)
Feb 11, 2015 78.57 79.35 78.53 78.98 19,959 -0.45(-0.57%)
Feb 10, 2015 79.44 79.44 79.44 79.44 224 +0.00(+0.00%)
Feb 04, 2015 78.76 79.44 79.44 79.44 45 +0.00(+0.00%)
Feb 03, 2015 79.44 79.44 79.44 79.44 3,161 +0.00(+0.00%)
Feb 02, 2015 79.26 79.44 78.73 79.44 613 +0.90(+1.15%)
Jan 30, 2015 79.39 79.43 78.53 78.53 1,308 -0.45(-0.57%)
Jan 29, 2015 78.95 78.98 78.95 78.98 768 +0.04(+0.05%)
Jan 28, 2015 78.95 78.95 78.95 78.95 239 +0.45(+0.58%)
Jan 26, 2015 79.31 78.50 78.50 78.50 33 -0.90(-1.14%)
Jan 22, 2015 78.98 79.40 79.40 79.40 313 +2.66(+3.47%)
Jan 21, 2015 79.74 79.74 76.74 76.74 916 -2.47(-3.12%)
Jan 20, 2015 78.71 79.21 77.63 79.21 20,773 +4.97(+6.70%)
Jan 16, 2015 78.87 78.87 74.24 74.24 356 -4.62(-5.86%)
Jan 15, 2015 76.01 78.86 76.01 78.86 970 +3.01(+3.98%)
Jan 14, 2015 75.83 75.84 75.83 75.84 336 -2.04(-2.62%)
Jan 12, 2015 77.88 77.88 77.88 77.88 110 +0.22(+0.28%)
Jan 09, 2015 80.66 80.66 76.42 77.67 816 -2.09(-2.63%)
Jan 08, 2015 76.73 79.76 76.73 79.76 1,734 +3.50(+4.59%)
Jan 07, 2015 76.26 76.26 76.26 76.26 251 +0.23(+0.31%)
Jan 06, 2015 74.69 76.14 74.69 76.02 2,249 +1.33(+1.79%)
Jan 05, 2015 74.69 74.69 74.69 74.69 484 -0.89(-1.18%)
Jan 02, 2015 75.58 75.58 75.58 75.58 248 -1.79(-2.31%)
Dec 31, 2014 75.58 77.37 77.37 77.37 449 +1.34(+1.77%)
Dec 30, 2014 74.83 76.02 73.98 76.02 2,073 +1.33(+1.78%)
Dec 29, 2014 74.69 74.69 74.69 74.69 554 -3.51(-4.49%)
Dec 26, 2014 74.70 79.87 74.70 78.20 948 +3.64(+4.88%)
Dec 24, 2014 74.52 74.57 74.57 74.57 449 +0.10(+0.13%)
Dec 23, 2014 74.91 74.91 74.47 74.47 861 -0.22(-0.30%)
Dec 22, 2014 80.02 80.02 74.29 74.69 2,658 -2.98(-3.84%)
Dec 19, 2014 78.25 78.25 73.99 77.67 1,237 -0.76(-0.96%)
Dec 18, 2014 75.56 78.42 73.98 78.42 2,662 +5.19(+7.09%)
Dec 17, 2014 72.64 73.49 71.58 73.23 40,270 -1.01(-1.37%)
Dec 16, 2014 74.69 74.69 72.59 74.25 714 -0.44(-0.60%)
Dec 15, 2014 74.69 74.69 74.69 74.69 356 +1.75(+2.40%)
Dec 12, 2014 72.61 73.49 72.61 72.94 959 -1.60(-2.15%)
Dec 11, 2014 74.73 74.73 73.40 74.54 1,393 +1.40(+1.92%)
Dec 10, 2014 73.13 73.13 73.13 73.13 372 -1.56(-2.08%)
Dec 09, 2014 74.66 74.69 74.65 74.69 1,386 +0.00(+0.00%)
Dec 08, 2014 74.69 74.69 74.69 74.69 795 +0.45(+0.61%)
Dec 04, 2014 76.91 74.24 74.24 74.24 78 -2.68(-3.48%)
Dec 03, 2014 76.91 76.91 76.81 76.91 1,430 +0.89(+1.17%)
Dec 01, 2014 76.02 76.02 76.02 76.02 139 -0.61(-0.80%)
Nov 26, 2014 76.64 76.64 76.64 76.64 337 +0.12(+0.15%)
Nov 25, 2014 78.69 79.57 76.07 76.52 6,745 +0.50(+0.65%)
Nov 24, 2014 76.02 76.02 76.02 76.02 1,722 -2.03(-2.60%)
Nov 21, 2014 79.10 79.10 78.05 78.05 337 -0.58(-0.73%)
Nov 20, 2014 79.13 79.13 78.47 78.63 421 -0.28(-0.36%)
Nov 19, 2014 78.33 79.14 78.33 78.91 6,145 -1.80(-2.23%)
Nov 18, 2014 77.90 80.71 76.76 80.71 1,253 +3.94(+5.13%)
Nov 17, 2014 76.77 76.77 76.77 76.77 296 -0.96(-1.24%)
Nov 14, 2014 77.73 77.73 77.73 77.73 435 -0.40(-0.51%)
Nov 13, 2014 78.13 78.13 78.13 78.13 553 +1.42(+1.85%)
Nov 12, 2014 76.66 78.49 76.65 76.71 618 +0.06(+0.08%)
Nov 11, 2014 78.56 78.91 76.65 76.65 11,764 -0.71(-0.92%)
Nov 10, 2014 75.58 79.85 75.22 77.36 2,948 +2.96(+3.98%)
Nov 07, 2014 73.55 74.40 73.54 74.40 705 +0.84(+1.15%)
Nov 06, 2014 72.39 73.56 72.39 73.55 871 +0.01(+0.01%)
Nov 05, 2014 73.57 73.57 72.69 73.54 2,396 +0.63(+0.87%)
Nov 04, 2014 72.52 72.91 72.07 72.91 1,318 +0.40(+0.55%)
Nov 03, 2014 72.51 72.99 72.51 72.51 995 -0.43(-0.59%)
Oct 31, 2014 73.58 73.58 72.53 72.94 3,037 +0.03(+0.04%)
Oct 30, 2014 73.57 73.57 72.91 72.91 260 +0.12(+0.17%)
Oct 29, 2014 73.00 73.00 72.79 72.79 2,181 -0.12(-0.17%)
Oct 28, 2014 72.90 73.12 72.73 72.91 2,686 -0.67(-0.91%)
Oct 27, 2014 73.58 73.58 73.58 73.58 347 +1.44(+2.00%)
Oct 24, 2014 72.07 72.14 72.07 72.14 988 +0.13(+0.19%)
Oct 21, 2014 73.30 73.37 71.63 72.00 5,781 -1.36(-1.85%)
Oct 17, 2014 73.49 73.37 73.37 73.37 71 +0.59(+0.81%)
Oct 16, 2014 73.00 73.03 73.00 72.78 6,305 +0.01(+0.01%)
Oct 15, 2014 72.22 72.77 71.36 72.77 3,145 +0.35(+0.48%)
Oct 14, 2014 72.00 72.78 72.79 72.42 759 -0.36(-0.50%)
Oct 08, 2014 72.51 72.79 72.79 72.79 94 +0.24(+0.33%)
Oct 07, 2014 72.55 72.55 72.55 72.55 287 +0.19(+0.26%)
Oct 06, 2014 72.22 72.36 72.22 72.36 677 -0.08(-0.11%)
Oct 03, 2014 72.44 72.44 72.44 72.44 112 +0.43(+0.59%)
Oct 01, 2014 72.26 72.02 72.02 72.02 222 -0.25(-0.34%)
Sep 30, 2014 72.56 72.57 72.26 72.26 1,310 +0.00(+0.00%)
Sep 29, 2014 72.66 72.66 72.26 72.26 497 +0.36(+0.51%)
Sep 26, 2014 71.90 72.00 71.90 71.90 643 -0.10(-0.14%)
Sep 25, 2014 72.00 72.00 72.00 72.00 235 -0.01(-0.01%)
Sep 24, 2014 72.47 72.47 72.01 72.01 1,732 +0.57(+0.79%)
Sep 23, 2014 71.98 72.56 71.38 71.44 3,659 -0.46(-0.64%)
Sep 22, 2014 72.33 72.33 71.86 71.90 3,757 -0.27(-0.37%)
Sep 19, 2014 72.41 72.41 72.41 72.17 1,737 -0.23(-0.32%)
Sep 18, 2014 72.13 72.58 71.82 72.40 5,033 +0.19(+0.26%)
Sep 17, 2014 72.31 72.32 72.21 72.21 1,695 -0.05(-0.07%)
Sep 16, 2014 72.44 72.57 72.26 72.26 1,099 +0.06(+0.09%)
Sep 15, 2014 72.44 72.44 72.20 72.20 829 +0.01(+0.01%)
Sep 12, 2014 72.36 72.65 72.19 72.19 2,007 +0.01(+0.01%)
Sep 11, 2014 71.83 72.75 71.83 72.18 3,508 -0.09(-0.12%)
Sep 10, 2014 72.66 72.75 72.27 72.27 7,203 -0.12(-0.17%)
Sep 09, 2014 72.40 72.40 72.40 72.40 935 +0.13(+0.18%)
Sep 08, 2014 72.40 72.40 72.26 72.26 727 +0.00(+0.00%)
Sep 05, 2014 72.64 72.64 71.78 72.26 2,439 +0.40(+0.55%)
Sep 04, 2014 72.35 72.35 71.86 71.86 835 -0.49(-0.67%)
Sep 03, 2014 71.83 72.66 71.83 72.35 2,247 +0.09(+0.12%)
Sep 02, 2014 72.26 72.29 72.26 72.26 3,658 -1.38(-1.88%)
Aug 28, 2014 73.66 73.65 73.65 73.65 1,354 +0.01(+0.01%)
Aug 27, 2014 72.97 78.24 72.26 73.64 2,932 +0.55(+0.75%)
Aug 26, 2014 72.27 73.09 72.26 73.09 1,367 -0.20(-0.28%)
Aug 25, 2014 73.45 73.45 72.34 73.29 1,079 +1.03(+1.42%)
Aug 22, 2014 72.26 72.26 71.82 72.26 1,644 -0.40(-0.55%)
Aug 21, 2014 72.44 73.55 72.26 72.66 6,355 -0.46(-0.63%)
Aug 20, 2014 72.26 73.12 72.26 73.12 1,234 -0.26(-0.35%)
Aug 19, 2014 73.01 73.38 73.01 73.38 1,908 -0.39(-0.53%)
Aug 18, 2014 74.15 74.15 72.26 73.77 683 +0.44(+0.60%)
Aug 15, 2014 73.46 73.46 73.33 73.33 536 -0.13(-0.18%)
Aug 14, 2014 73.46 73.46 73.46 73.46 722 -0.13(-0.18%)
Aug 13, 2014 73.99 73.99 73.99 73.59 1,953 -0.40(-0.54%)
Aug 12, 2014 73.81 76.12 73.47 73.99 3,241 +0.27(+0.37%)
Aug 11, 2014 74.44 74.44 73.72 73.72 967 -0.50(-0.67%)
Aug 08, 2014 73.75 73.75 73.33 74.21 1,181 +0.34(+0.46%)
Aug 07, 2014 73.82 73.88 73.46 73.88 2,358 +0.09(+0.12%)
Aug 06, 2014 73.99 73.99 73.79 73.79 366 -0.12(-0.16%)
Aug 05, 2014 73.90 73.90 73.90 73.90 628 +0.38(+0.52%)
Aug 04, 2014 71.18 73.52 71.18 73.52 951 +2.14(+3.00%)
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.