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

Hingham Inst For Svg (NQ: HIFS )

170.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2011 40.85 42.48 39.14 40.79 3,134 -1.66(-3.92%)
Aug 30, 2011 43.29 43.29 42.46 42.46 480 -0.93(-2.15%)
Aug 29, 2011 44.20 44.20 43.33 43.39 1,786 +0.02(+0.04%)
Aug 22, 2011 44.95 43.37 43.37 43.37 6,726 -1.17(-2.62%)
Aug 19, 2011 44.65 44.65 44.54 44.54 1,201 -0.62(-1.38%)
Aug 18, 2011 45.66 45.79 45.16 45.16 480 -0.54(-1.18%)
Aug 17, 2011 45.68 45.76 44.29 45.70 1,383 +1.03(+2.31%)
Aug 16, 2011 44.67 44.67 44.67 44.67 235 +0.00(+0.00%)
Aug 15, 2011 44.67 44.67 44.67 44.67 120 -0.91(-1.99%)
Aug 11, 2011 45.64 45.58 45.58 45.58 3,483 +0.31(+0.68%)
Aug 10, 2011 46.66 46.70 43.66 45.27 23,044 -2.18(-4.60%)
Aug 09, 2011 45.02 47.87 45.02 47.45 15,118 +1.66(+3.64%)
Aug 08, 2011 45.29 45.79 45.29 45.79 765 +0.35(+0.77%)
Aug 05, 2011 45.78 45.78 44.70 45.44 807 -0.77(-1.66%)
Aug 04, 2011 45.75 46.54 44.65 46.20 4,890 +0.42(+0.91%)
Aug 03, 2011 44.53 45.90 44.53 45.79 10,958 +1.55(+3.50%)
Aug 02, 2011 44.21 44.24 44.20 44.24 1,081 -1.55(-3.38%)
Aug 01, 2011 45.79 45.79 45.79 45.79 540 +0.00(+0.00%)
Jul 28, 2011 45.79 45.79 45.79 45.79 240 +0.00(+0.00%)
Jul 27, 2011 45.06 45.79 45.06 45.79 583 +0.00(+0.00%)
Jul 26, 2011 44.95 45.79 44.92 45.79 2,255 +1.48(+3.34%)
Jul 25, 2011 44.30 44.30 44.30 44.30 121 -0.65(-1.44%)
Jul 22, 2011 44.95 44.95 44.95 44.95 239 -0.42(-0.92%)
Jul 20, 2011 45.37 45.37 45.37 45.37 0 -0.39(-0.85%)
Jul 19, 2011 45.73 45.76 45.73 45.76 240 +0.42(+0.92%)
Jul 18, 2011 45.76 45.76 45.34 45.34 240 -0.44(-0.96%)
Jul 13, 2011 45.78 45.79 45.79 45.79 1,441 +0.85(+1.89%)
Jul 08, 2011 44.95 44.94 44.94 44.94 360 +0.01(+0.02%)
Jul 07, 2011 44.95 45.56 44.54 44.93 2,331 +1.80(+4.17%)
Jul 06, 2011 45.48 45.48 43.13 43.13 362 -2.39(-5.24%)
Jul 01, 2011 43.83 45.52 45.52 45.52 362 +1.67(+3.80%)
Jun 30, 2011 43.50 43.85 43.12 43.85 724 +0.14(+0.32%)
Jun 29, 2011 43.20 43.71 43.20 43.71 844 +0.47(+1.09%)
Jun 27, 2011 43.88 43.24 43.24 43.24 1,207 -0.27(-0.61%)
Jun 22, 2011 43.90 43.50 43.50 43.50 2,172 +0.03(+0.08%)
Jun 21, 2011 43.91 43.91 43.47 43.47 241 +0.00(+0.00%)
Jun 20, 2011 43.45 43.50 43.44 43.47 4,514 +0.00(+0.00%)
Jun 17, 2011 43.49 43.49 43.05 43.47 487 +0.47(+1.10%)
Jun 16, 2011 43.50 43.50 43.00 43.00 1,927 +0.24(+0.56%)
Jun 15, 2011 42.67 42.76 42.66 42.76 362 -0.19(-0.44%)
Jun 13, 2011 42.65 42.95 42.95 42.95 2,051 -0.13(-0.31%)
Jun 10, 2011 43.12 43.46 43.08 43.08 844 -0.08(-0.19%)
Jun 09, 2011 42.93 43.49 42.93 43.16 1,392 +0.23(+0.54%)
Jun 07, 2011 42.65 42.93 42.93 42.93 603 -0.12(-0.27%)
Jun 06, 2011 43.05 43.05 43.05 43.05 241 -0.13(-0.31%)
May 31, 2011 43.08 43.18 43.18 43.18 2,172 +0.55(+1.30%)
May 24, 2011 42.63 42.63 42.63 42.63 603 -0.29(-0.68%)
May 23, 2011 43.25 43.25 42.92 42.92 965 -0.17(-0.38%)
May 19, 2011 43.08 43.08 43.08 43.08 0 +0.00(+0.00%)
May 18, 2011 43.08 43.25 43.08 43.08 8,855 +0.65(+1.54%)
May 17, 2011 43.08 43.08 42.40 42.43 4,670 -0.65(-1.52%)
May 16, 2011 42.89 43.29 42.89 43.08 1,491 +0.21(+0.48%)
May 13, 2011 42.43 42.92 42.42 42.87 603 -0.21(-0.48%)
May 10, 2011 43.90 43.08 43.08 43.08 1,086 +0.63(+1.48%)
May 09, 2011 42.35 43.08 42.35 42.45 1,860 +0.11(+0.25%)
May 06, 2011 42.34 42.34 42.34 42.34 121 -0.95(-2.20%)
May 04, 2011 43.08 43.30 43.30 43.30 2,172 +0.63(+1.48%)
May 03, 2011 42.67 42.67 42.67 42.67 295 +0.00(+0.00%)
May 02, 2011 42.67 42.67 42.67 42.67 1,086 -1.16(-2.65%)
Apr 29, 2011 42.71 43.83 42.71 43.83 724 +0.79(+1.83%)
Apr 26, 2011 43.04 43.04 43.04 43.04 0 +0.37(+0.87%)
Apr 21, 2011 42.67 42.67 42.67 42.67 0 +0.04(+0.10%)
Apr 20, 2011 43.08 43.08 42.63 42.63 387 -0.12(-0.29%)
Apr 19, 2011 42.75 42.75 42.75 42.75 241 +0.46(+1.08%)
Apr 18, 2011 42.29 42.29 42.29 42.29 603 +0.00(+0.00%)
Apr 15, 2011 41.42 42.29 41.42 42.29 1,559 +0.77(+1.86%)
Apr 14, 2011 41.72 41.84 41.42 41.52 1,086 -0.73(-1.73%)
Apr 11, 2011 42.25 42.25 42.25 42.25 0 +0.83(+2.00%)
Apr 08, 2011 41.42 41.42 41.42 41.42 362 +0.60(+1.46%)
Apr 04, 2011 40.83 40.83 40.83 40.83 0 -1.20(-2.84%)
Apr 01, 2011 41.55 42.02 41.55 42.02 242 -0.45(-1.05%)
Mar 31, 2011 41.45 42.47 41.45 42.47 606 +2.41(+6.01%)
Mar 28, 2011 40.06 40.06 40.06 40.06 0 -1.99(-4.73%)
Mar 24, 2011 42.05 42.05 42.05 42.05 0 +0.82(+2.00%)
Mar 23, 2011 41.22 41.22 41.22 41.22 121 +0.66(+1.63%)
Mar 22, 2011 40.26 40.56 40.26 40.56 242 +0.29(+0.72%)
Mar 21, 2011 40.60 40.60 40.27 40.27 396 -0.91(-2.20%)
Mar 15, 2011 41.18 41.18 41.18 41.18 0 -0.02(-0.06%)
Mar 14, 2011 41.21 41.21 41.21 41.21 121 +0.92(+2.29%)
Mar 11, 2011 40.24 40.28 40.24 40.28 805 +0.30(+0.74%)
Mar 09, 2011 39.99 39.99 39.99 39.99 0 -0.34(-0.84%)
Mar 07, 2011 40.32 40.32 40.32 40.32 0 -0.07(-0.18%)
Mar 04, 2011 40.40 40.40 40.40 40.40 121 -0.82(-2.00%)
Mar 03, 2011 41.21 41.22 41.21 41.22 363 +0.02(+0.06%)
Mar 02, 2011 41.22 41.22 41.20 41.20 242 -0.19(-0.46%)
Mar 01, 2011 41.23 41.64 41.23 41.39 1,164 -1.08(-2.54%)
Feb 28, 2011 42.47 42.47 42.47 42.47 379 +1.20(+2.92%)
Feb 23, 2011 41.13 41.26 41.26 41.26 1,334 -0.16(-0.38%)
Feb 22, 2011 41.42 41.42 41.42 41.42 121 +0.12(+0.28%)
Feb 18, 2011 41.43 41.87 41.31 41.31 1,054 -0.12(-0.30%)
Feb 16, 2011 41.40 41.43 41.43 41.43 363 +0.41(+1.01%)
Feb 15, 2011 41.04 41.04 41.02 41.02 242 -0.45(-1.09%)
Feb 14, 2011 42.46 42.46 40.32 41.47 488 +0.99(+2.44%)
Feb 10, 2011 40.48 40.48 40.48 40.48 121 -1.48(-3.54%)
Feb 09, 2011 41.98 42.05 41.97 41.97 764 -0.06(-0.14%)
Feb 07, 2011 41.42 42.02 42.02 42.02 606 +0.89(+2.16%)
Feb 03, 2011 39.57 41.13 41.13 41.13 727 -0.29(-0.70%)
Feb 01, 2011 42.05 41.42 41.42 41.42 485 +0.20(+0.48%)
Jan 31, 2011 41.22 41.22 41.22 41.22 242 +0.93(+2.31%)
Jan 27, 2011 39.99 40.29 40.29 40.29 3,638 -0.85(-2.06%)
Jan 26, 2011 42.33 42.33 41.06 41.14 1,633 +1.97(+5.04%)
Jan 21, 2011 39.57 39.17 39.17 39.17 1,819 +0.18(+0.46%)
Jan 20, 2011 38.26 39.88 38.02 38.99 1,345 +1.76(+4.72%)
Jan 19, 2011 38.06 38.06 37.22 37.23 727 -0.85(-2.22%)
Jan 18, 2011 40.85 40.85 38.08 38.08 242 +0.56(+1.50%)
Jan 11, 2011 37.52 37.52 37.52 37.52 0 +0.41(+1.12%)
Jan 10, 2011 37.10 37.10 37.10 37.10 606 +0.00(+0.00%)
Jan 07, 2011 38.29 38.29 37.10 37.10 4,512 +0.00(+0.00%)
Jan 06, 2011 38.35 38.35 35.70 37.10 8,524 +2.22(+6.36%)
Jan 04, 2011 34.88 34.88 34.88 34.88 122 -0.24(-0.70%)
Jan 03, 2011 37.49 37.49 35.05 35.13 1,171 -1.14(-3.15%)
Dec 30, 2010 36.63 36.27 36.27 36.27 2,944 +0.41(+1.14%)
Dec 28, 2010 34.84 35.86 35.86 35.86 736 -0.41(-1.12%)
Dec 22, 2010 36.68 36.27 36.27 36.27 736 +1.10(+3.13%)
Dec 21, 2010 34.98 35.17 34.98 35.17 1,840 +0.53(+1.53%)
Dec 20, 2010 34.70 35.05 34.64 34.64 1,595 +0.00(+0.00%)
Dec 17, 2010 34.58 34.64 34.57 34.64 858 -0.41(-1.16%)
Dec 16, 2010 35.05 35.05 34.96 35.05 981 -0.08(-0.23%)
Dec 13, 2010 35.13 35.13 35.13 35.13 349 +0.08(+0.23%)
Dec 10, 2010 35.45 35.45 35.05 35.05 613 +0.00(+0.00%)
Dec 09, 2010 35.25 35.25 34.92 35.05 981 +0.60(+1.75%)
Dec 07, 2010 35.03 34.44 34.44 34.44 858 -0.74(-2.10%)
Dec 03, 2010 35.18 35.18 35.18 35.18 122 +0.94(+2.75%)
Dec 02, 2010 35.24 35.24 33.82 34.24 3,693 -0.40(-1.15%)
Dec 01, 2010 34.73 34.74 34.64 34.64 613 +0.41(+1.19%)
Nov 30, 2010 34.24 34.24 34.23 34.23 846 -0.74(-2.10%)
Nov 29, 2010 33.91 35.04 33.82 34.97 1,226 +0.16(+0.47%)
Nov 26, 2010 35.83 35.83 34.80 34.80 490 -0.36(-1.02%)
Nov 23, 2010 35.16 35.16 35.16 35.16 0 -0.50(-1.39%)
Nov 22, 2010 35.66 35.66 35.66 35.66 147 +1.22(+3.55%)
Nov 19, 2010 34.27 34.43 34.26 34.43 2,085 +0.20(+0.57%)
Nov 17, 2010 34.24 34.24 34.24 34.24 0 -0.41(-1.18%)
Nov 16, 2010 34.19 36.35 34.19 34.65 4,350 +0.46(+1.33%)
Nov 15, 2010 33.82 34.19 33.78 34.19 998 +0.57(+1.70%)
Nov 10, 2010 33.62 33.62 33.62 33.62 0 +0.20(+0.61%)
Nov 08, 2010 33.13 33.42 33.42 33.42 1,472 +0.48(+1.46%)
Nov 05, 2010 31.95 33.37 31.95 32.94 674 +0.74(+2.30%)
Nov 03, 2010 32.03 32.19 32.19 32.19 736 -0.41(-1.25%)
Nov 02, 2010 32.60 32.60 32.60 32.60 1,226 +0.18(+0.55%)
Nov 01, 2010 33.17 33.17 31.79 32.42 3,846 -0.18(-0.55%)
Oct 29, 2010 32.60 33.35 32.60 32.60 2,822 -0.20(-0.60%)
Oct 28, 2010 32.60 33.01 32.53 32.80 6,515 +0.27(+0.83%)
Oct 27, 2010 32.52 33.33 32.52 32.53 1,857 +0.34(+1.06%)
Oct 21, 2010 32.45 32.19 32.19 32.19 858 +0.77(+2.47%)
Oct 20, 2010 30.77 32.03 30.56 31.41 1,595 -0.78(-2.43%)
Oct 19, 2010 30.77 32.58 30.77 32.19 1,042 +1.13(+3.65%)
Oct 18, 2010 30.26 32.11 30.26 31.06 4,923 +0.13(+0.42%)
Oct 13, 2010 30.97 30.93 30.93 30.93 16,318 +0.04(+0.13%)
Oct 12, 2010 30.97 30.97 30.89 30.89 490 -0.05(-0.17%)
Oct 08, 2010 30.95 30.94 30.94 30.94 245 +0.18(+0.57%)
Oct 07, 2010 30.24 30.77 30.24 30.77 2,453 +0.53(+1.75%)
Oct 06, 2010 30.22 30.24 30.22 30.24 319 +0.03(+0.11%)
Oct 05, 2010 30.37 30.37 30.09 30.20 1,928 -0.36(-1.19%)
Oct 04, 2010 30.37 30.67 30.37 30.57 987 +0.11(+0.35%)
Sep 30, 2010 30.42 30.46 30.46 30.46 987 -0.39(-1.26%)
Sep 29, 2010 31.14 31.14 30.85 30.85 1,346 -0.36(-1.17%)
Sep 28, 2010 32.39 32.39 30.93 31.22 1,555 -0.87(-2.73%)
Sep 27, 2010 32.09 32.09 32.09 32.09 123 +0.51(+1.62%)
Sep 24, 2010 32.39 32.39 31.58 31.58 889 -0.83(-2.55%)
Sep 23, 2010 33.18 33.20 32.41 32.41 493 -0.79(-2.39%)
Sep 22, 2010 32.80 33.20 32.80 33.20 864 +0.22(+0.66%)
Sep 21, 2010 33.61 33.61 32.98 32.98 987 +1.00(+3.11%)
Sep 20, 2010 31.58 31.99 30.70 31.99 1,136 +0.40(+1.28%)
Sep 17, 2010 31.58 31.58 31.58 31.58 507 +1.21(+4.00%)
Sep 15, 2010 30.37 30.37 30.17 30.37 617 +0.28(+0.91%)
Sep 13, 2010 30.04 30.09 30.09 30.09 246 -0.88(-2.85%)
Sep 09, 2010 30.97 30.97 30.97 30.97 246 +0.25(+0.83%)
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.