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

Hingham Inst For Svg (NQ: HIFS )

187.56 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2024 192.24 192.81 178.18 184.20 13,771 -9.02(-4.67%)
Jan 30, 2024 191.22 195.39 188.34 193.22 16,134 +2.20(+1.15%)
Jan 29, 2024 188.34 191.02 187.53 191.02 22,352 +2.18(+1.16%)
Jan 26, 2024 186.59 188.83 184.96 188.83 7,565 +2.55(+1.37%)
Jan 25, 2024 194.31 194.31 185.24 186.28 14,442 -4.45(-2.33%)
Jan 24, 2024 190.67 191.29 187.42 190.73 7,177 +3.29(+1.75%)
Jan 23, 2024 183.88 188.33 182.34 187.44 10,239 +7.77(+4.33%)
Jan 22, 2024 179.36 182.34 163.41 179.67 53,076 -7.65(-4.09%)
Jan 19, 2024 187.65 188.37 180.26 187.32 21,031 +1.79(+0.97%)
Jan 18, 2024 189.83 191.90 184.34 185.53 15,984 -2.29(-1.22%)
Jan 17, 2024 187.96 189.60 187.19 187.82 12,969 -2.70(-1.42%)
Jan 16, 2024 195.24 196.84 190.52 190.52 21,009 -5.32(-2.72%)
Jan 12, 2024 193.71 195.84 191.26 195.84 15,692 -0.09(-0.05%)
Jan 11, 2024 197.29 197.29 195.21 195.93 15,765 -1.54(-0.78%)
Jan 10, 2024 197.29 197.70 196.78 197.47 20,928 -0.82(-0.41%)
Jan 09, 2024 197.29 198.29 196.26 198.29 9,080 -0.78(-0.39%)
Jan 08, 2024 198.79 201.28 196.28 199.07 17,387 -0.21(-0.10%)
Jan 05, 2024 199.18 199.30 195.40 199.28 13,180 +3.38(+1.72%)
Jan 04, 2024 195.67 196.77 193.64 195.90 11,794 +2.53(+1.31%)
Jan 03, 2024 196.18 196.18 189.46 193.37 11,888 -3.98(-2.01%)
Jan 02, 2024 194.60 197.34 194.25 197.34 10,367 +3.64(+1.88%)
Dec 29, 2023 191.31 193.98 191.31 193.71 11,488 -3.96(-2.00%)
Dec 28, 2023 201.27 201.92 195.11 197.66 5,390 -2.48(-1.24%)
Dec 27, 2023 204.62 204.62 199.95 200.15 17,090 -1.57(-0.78%)
Dec 26, 2023 201.64 204.20 200.64 201.72 14,600 -1.41(-0.69%)
Dec 22, 2023 201.64 203.13 198.50 203.13 5,972 +3.69(+1.85%)
Dec 21, 2023 198.97 199.75 192.70 199.44 11,415 +7.30(+3.80%)
Dec 20, 2023 193.32 198.85 189.04 192.14 8,952 -4.57(-2.32%)
Dec 19, 2023 190.77 199.65 190.77 196.71 7,923 +6.83(+3.60%)
Dec 18, 2023 189.88 189.88 189.88 189.88 3,635 -6.59(-3.35%)
Dec 15, 2023 202.41 204.03 196.46 196.46 29,631 -5.13(-2.55%)
Dec 14, 2023 193.51 204.52 193.51 201.60 13,030 +13.27(+7.05%)
Dec 13, 2023 179.29 191.05 178.67 188.33 15,956 +14.75(+8.50%)
Dec 12, 2023 173.69 175.04 172.35 173.58 5,123 -0.14(-0.08%)
Dec 11, 2023 174.71 174.71 172.97 173.72 4,949 -0.62(-0.35%)
Dec 08, 2023 172.21 174.69 169.11 174.33 4,121 +1.94(+1.12%)
Dec 07, 2023 173.62 173.62 170.11 172.39 4,045 +2.71(+1.60%)
Dec 06, 2023 174.29 177.50 169.68 169.68 17,426 +0.20(+0.12%)
Dec 05, 2023 175.02 175.02 167.84 169.48 21,382 -5.53(-3.16%)
Dec 04, 2023 155.70 175.02 155.70 175.02 8,303 +6.98(+4.16%)
Dec 01, 2023 161.91 169.33 161.91 168.03 23,749 +6.13(+3.78%)
Nov 30, 2023 162.88 162.88 159.92 161.91 13,529 -0.97(-0.60%)
Nov 29, 2023 158.06 165.63 158.06 162.88 37,132 +5.40(+3.43%)
Nov 28, 2023 159.47 159.47 156.44 157.47 17,418 -0.48(-0.30%)
Nov 27, 2023 161.61 161.61 155.85 157.95 21,541 -5.78(-3.53%)
Nov 24, 2023 162.02 163.89 162.02 163.73 3,415 +0.45(+0.27%)
Nov 22, 2023 163.89 165.60 161.48 163.28 12,214 +1.28(+0.79%)
Nov 21, 2023 162.96 164.53 162.00 162.00 4,283 -2.10(-1.28%)
Nov 20, 2023 165.88 166.87 164.10 164.10 9,800 -1.78(-1.07%)
Nov 17, 2023 165.71 169.38 161.21 165.88 17,906 +4.02(+2.49%)
Nov 16, 2023 163.90 163.90 159.29 161.85 25,733 -7.00(-4.15%)
Nov 15, 2023 168.86 171.00 168.46 168.86 11,447 -0.49(-0.29%)
Nov 14, 2023 161.41 170.23 161.41 169.34 38,947 +9.91(+6.22%)
Nov 13, 2023 156.56 159.43 154.69 159.43 6,464 +0.86(+0.54%)
Nov 10, 2023 152.09 158.93 152.09 158.57 5,456 +1.77(+1.13%)
Nov 09, 2023 162.54 162.54 156.80 156.80 2,645 -4.50(-2.79%)
Nov 08, 2023 162.83 162.83 158.93 161.30 6,855 -2.41(-1.47%)
Nov 07, 2023 164.29 165.92 163.08 163.71 8,267 -1.20(-0.73%)
Nov 06, 2023 162.92 166.50 159.69 164.91 15,675 +2.08(+1.27%)
Nov 03, 2023 159.70 168.01 159.70 162.84 13,964 +6.28(+4.01%)
Nov 02, 2023 149.51 156.57 149.51 156.56 42,404 +7.07(+4.73%)
Nov 01, 2023 146.50 149.49 146.02 149.49 16,019 +1.91(+1.29%)
Oct 31, 2023 151.96 152.22 146.15 147.58 17,611 -2.07(-1.38%)
Oct 30, 2023 150.99 151.23 148.99 149.65 16,329 -1.75(-1.15%)
Oct 27, 2023 151.67 153.20 149.99 151.40 11,668 -0.35(-0.23%)
Oct 26, 2023 153.70 156.28 151.74 151.74 29,650 -1.58(-1.03%)
Oct 25, 2023 154.32 157.96 152.66 153.33 21,531 -1.20(-0.77%)
Oct 24, 2023 151.08 156.25 150.72 154.52 23,163 +4.06(+2.70%)
Oct 23, 2023 153.10 155.69 150.47 150.47 11,544 -2.51(-1.64%)
Oct 20, 2023 156.04 157.07 152.01 152.98 25,530 -0.59(-0.39%)
Oct 19, 2023 151.47 156.29 151.35 153.57 15,121 +3.21(+2.14%)
Oct 18, 2023 158.84 158.84 150.36 150.36 11,806 -9.14(-5.73%)
Oct 17, 2023 156.26 164.33 156.26 159.50 20,018 +4.26(+2.75%)
Oct 16, 2023 173.11 173.77 154.53 155.24 44,669 -19.39(-11.10%)
Oct 13, 2023 178.01 178.06 173.98 174.62 8,418 -3.09(-1.74%)
Oct 12, 2023 180.62 180.62 177.08 177.71 8,954 -1.93(-1.07%)
Oct 11, 2023 182.51 183.88 179.10 179.64 26,777 -1.87(-1.03%)
Oct 10, 2023 182.09 183.00 181.02 181.51 12,514 +2.44(+1.36%)
Oct 09, 2023 176.09 179.54 175.58 179.06 14,072 +1.57(+0.89%)
Oct 06, 2023 172.12 178.45 170.64 177.49 19,404 +5.11(+2.97%)
Oct 05, 2023 169.25 172.40 167.55 172.38 18,768 +3.13(+1.85%)
Oct 04, 2023 169.83 170.14 167.18 169.25 13,808 -0.88(-0.52%)
Oct 03, 2023 174.87 174.90 168.72 170.13 28,192 -5.86(-3.33%)
Oct 02, 2023 181.02 181.02 175.73 175.99 12,547 -8.74(-4.73%)
Sep 29, 2023 181.02 184.73 181.02 184.73 15,840 +4.24(+2.35%)
Sep 28, 2023 181.37 183.12 180.27 180.49 13,864 -1.03(-0.57%)
Sep 27, 2023 182.40 183.00 180.53 181.52 5,328 -1.47(-0.81%)
Sep 26, 2023 186.65 186.96 182.13 182.99 8,139 -3.92(-2.10%)
Sep 25, 2023 182.90 187.45 185.98 186.91 8,410 +4.40(+2.41%)
Sep 22, 2023 183.03 187.78 179.04 182.51 22,189 -0.52(-0.29%)
Sep 21, 2023 184.99 185.76 183.03 183.03 5,596 -5.81(-3.07%)
Sep 20, 2023 188.90 191.41 187.35 188.84 13,132 +2.36(+1.27%)
Sep 19, 2023 186.96 187.65 185.82 186.47 11,070 -1.46(-0.78%)
Sep 18, 2023 190.36 190.36 186.96 187.94 11,007 -5.40(-2.79%)
Sep 15, 2023 193.90 194.88 187.99 193.34 34,919 -1.93(-0.99%)
Sep 14, 2023 199.38 199.38 193.93 195.27 8,802 -2.57(-1.30%)
Sep 13, 2023 202.90 203.28 197.14 197.84 13,083 -6.48(-3.17%)
Sep 12, 2023 201.16 204.99 201.09 204.32 5,938 +5.48(+2.76%)
Sep 11, 2023 199.63 201.20 198.84 198.84 6,237 +1.97(+1.00%)
Sep 08, 2023 197.82 198.00 196.42 196.87 4,924 -0.20(-0.10%)
Sep 07, 2023 194.56 199.44 194.56 197.07 21,347 +3.38(+1.75%)
Sep 06, 2023 200.80 200.80 192.89 193.69 15,818 -7.04(-3.51%)
Sep 05, 2023 200.41 200.73 198.83 200.73 8,552 +0.71(+0.36%)
Sep 01, 2023 199.93 204.52 198.82 200.02 11,742 +2.98(+1.51%)
Aug 31, 2023 195.07 197.84 194.92 197.04 14,865 +0.80(+0.41%)
Aug 30, 2023 194.62 196.36 194.62 196.24 6,564 -0.16(-0.08%)
Aug 29, 2023 189.93 196.40 189.43 196.40 13,938 +6.94(+3.67%)
Aug 28, 2023 189.43 190.92 189.43 189.45 2,678 +0.30(+0.16%)
Aug 25, 2023 188.13 190.07 188.13 189.16 2,116 +0.44(+0.23%)
Aug 24, 2023 189.09 206.03 186.59 188.72 12,811 +0.67(+0.36%)
Aug 23, 2023 184.49 188.05 182.51 188.05 23,241 +3.07(+1.66%)
Aug 22, 2023 193.25 193.25 184.98 184.98 6,262 -8.68(-4.48%)
Aug 21, 2023 200.81 200.81 193.66 193.66 2,866 -6.16(-3.08%)
Aug 18, 2023 195.67 201.50 195.67 199.82 4,283 +2.96(+1.50%)
Aug 17, 2023 197.49 198.07 196.86 196.86 3,737 -0.98(-0.49%)
Aug 16, 2023 201.11 201.81 197.84 197.84 6,072 -2.96(-1.47%)
Aug 15, 2023 203.53 203.53 198.83 200.80 10,759 -3.75(-1.83%)
Aug 14, 2023 204.26 205.66 204.26 204.55 6,072 -6.15(-2.92%)
Aug 11, 2023 207.50 212.17 207.50 210.70 3,364 -3.93(-1.83%)
Aug 10, 2023 213.25 215.08 211.15 214.63 13,135 -2.49(-1.15%)
Aug 09, 2023 217.05 217.24 212.69 217.12 5,521 +0.50(+0.23%)
Aug 08, 2023 214.60 216.62 214.60 216.62 2,728 -3.25(-1.48%)
Aug 07, 2023 219.86 219.87 219.86 219.87 2,347 -3.69(-1.65%)
Aug 04, 2023 221.99 224.54 221.99 223.56 5,262 +3.42(+1.55%)
Aug 03, 2023 218.92 220.51 217.38 220.14 4,954 +2.19(+1.00%)
Aug 02, 2023 220.59 222.08 217.78 217.95 7,555 -6.21(-2.77%)
Aug 01, 2023 220.77 227.51 220.77 224.16 6,814 +4.12(+1.87%)
Jul 31, 2023 218.12 221.74 218.12 220.05 6,048 +2.42(+1.11%)
Jul 28, 2023 218.75 221.42 216.22 217.62 2,295 +1.62(+0.75%)
Jul 27, 2023 219.96 220.65 216.00 216.00 7,221 -3.85(-1.75%)
Jul 26, 2023 216.67 220.02 216.01 219.85 6,232 +12.71(+6.14%)
Jul 25, 2023 212.65 212.95 207.13 207.13 7,114 -6.41(-3.00%)
Jul 24, 2023 213.15 216.72 213.10 213.55 5,823 +1.48(+0.70%)
Jul 21, 2023 217.39 217.39 212.07 212.07 6,724 -3.95(-1.83%)
Jul 20, 2023 218.96 218.96 213.05 216.01 11,734 -0.34(-0.16%)
Jul 19, 2023 214.04 217.71 214.04 216.36 10,627 +3.69(+1.73%)
Jul 18, 2023 212.56 214.08 211.52 212.67 8,396 +3.55(+1.70%)
Jul 17, 2023 202.38 212.04 202.20 209.12 11,763 +3.62(+1.76%)
Jul 14, 2023 214.69 215.06 203.45 205.50 20,905 -6.13(-2.90%)
Jul 13, 2023 210.36 214.59 209.11 211.63 19,574 +3.22(+1.54%)
Jul 12, 2023 209.60 212.71 208.42 208.42 17,198 +1.63(+0.79%)
Jul 11, 2023 210.10 212.48 206.79 206.79 10,470 -4.29(-2.03%)
Jul 10, 2023 209.12 211.08 208.42 211.08 6,126 +4.11(+1.99%)
Jul 07, 2023 205.16 208.86 204.97 206.97 27,667 +2.83(+1.39%)
Jul 06, 2023 207.44 207.44 199.23 204.14 20,464 -3.52(-1.70%)
Jul 05, 2023 210.47 211.13 207.66 207.66 18,808 -5.07(-2.38%)
Jul 03, 2023 210.09 213.32 210.09 212.73 2,818 +2.46(+1.17%)
Jun 30, 2023 211.47 211.47 207.43 210.27 9,478 -0.81(-0.38%)
Jun 29, 2023 204.97 213.11 204.97 211.08 17,538 +8.18(+4.03%)
Jun 28, 2023 200.52 203.76 200.52 202.90 15,328 -0.79(-0.39%)
Jun 27, 2023 199.37 206.58 198.26 203.69 17,376 +4.51(+2.26%)
Jun 26, 2023 198.03 202.35 198.03 199.19 12,278 -0.15(-0.07%)
Jun 23, 2023 198.26 201.54 196.11 199.33 35,535 +0.56(+0.28%)
Jun 22, 2023 201.23 201.23 196.25 198.77 26,332 -4.13(-2.04%)
Jun 21, 2023 204.46 207.73 201.45 202.90 46,249 -3.44(-1.67%)
Jun 20, 2023 208.63 216.30 205.12 206.34 33,037 -6.55(-3.08%)
Jun 16, 2023 216.45 216.45 211.68 212.90 30,122 -2.13(-0.99%)
Jun 15, 2023 217.05 218.22 213.84 215.03 30,023 +35.23(+19.60%)
May 08, 2023 174.92 181.32 174.77 179.79 17,537 -2.77(-1.52%)
May 05, 2023 183.71 183.96 179.52 182.56 7,311 +8.86(+5.10%)
May 04, 2023 175.97 181.78 171.14 173.70 27,041 -4.69(-2.63%)
May 03, 2023 180.00 188.88 178.29 178.39 16,569 -4.47(-2.44%)
May 02, 2023 184.81 184.81 180.01 182.86 12,710 -6.18(-3.27%)
May 01, 2023 192.34 196.56 188.44 189.04 15,516 -2.86(-1.49%)
Apr 28, 2023 190.38 194.06 190.38 191.91 12,865 +2.74(+1.45%)
Apr 27, 2023 190.48 192.15 185.97 189.16 15,337 +1.41(+0.75%)
Apr 26, 2023 191.61 191.61 182.88 187.76 8,547 -0.61(-0.32%)
Apr 25, 2023 206.07 206.07 186.99 188.37 24,942 -17.71(-8.59%)
Apr 24, 2023 181.89 208.87 181.89 206.07 47,497 +25.00(+13.81%)
Apr 21, 2023 188.43 188.43 179.32 181.07 69,425 -6.97(-3.71%)
Apr 20, 2023 193.20 197.10 185.47 188.04 29,457 -6.97(-3.57%)
Apr 19, 2023 194.20 197.96 192.63 195.01 43,830 +1.42(+0.73%)
Apr 18, 2023 202.49 202.49 192.57 193.60 15,525 -8.13(-4.03%)
Apr 17, 2023 212.38 213.79 198.94 201.73 32,539 -8.86(-4.21%)
Apr 14, 2023 224.33 224.65 201.17 210.59 72,463 -18.98(-8.27%)
Apr 13, 2023 231.18 231.18 225.28 229.57 11,820 +5.81(+2.60%)
Apr 12, 2023 222.06 225.19 220.62 223.76 13,565 +4.86(+2.22%)
Apr 11, 2023 215.30 222.20 215.30 218.90 30,174 +3.42(+1.59%)
Apr 10, 2023 212.94 215.72 212.39 215.48 25,402 +2.14(+1.00%)
Apr 06, 2023 214.61 214.67 213.34 213.34 5,895 -1.96(-0.91%)
Apr 05, 2023 220.22 220.22 215.29 215.29 6,977 -5.91(-2.67%)
Apr 04, 2023 226.12 226.12 220.24 221.20 10,798 -8.05(-3.51%)
Apr 03, 2023 230.54 231.78 228.26 229.25 10,313 -0.25(-0.11%)
Mar 31, 2023 230.02 230.20 226.70 229.50 37,772 -1.47(-0.63%)
Mar 30, 2023 235.95 235.95 228.59 230.97 7,588 -3.45(-1.47%)
Mar 29, 2023 235.40 235.40 232.19 234.42 9,124 +2.00(+0.86%)
Mar 28, 2023 233.07 233.73 231.74 232.41 7,023 -4.13(-1.75%)
Mar 27, 2023 234.90 238.30 234.47 236.54 8,861 +7.73(+3.38%)
Mar 24, 2023 220.22 228.81 219.24 228.81 11,134 +6.77(+3.05%)
Mar 23, 2023 231.03 231.52 222.04 222.04 16,335 -5.81(-2.55%)
Mar 22, 2023 233.24 236.91 227.85 227.85 21,276 -10.56(-4.43%)
Mar 21, 2023 237.37 238.41 235.47 238.41 11,630 +2.06(+0.87%)
Mar 20, 2023 233.49 238.16 233.49 236.34 22,473 +0.39(+0.17%)
Mar 17, 2023 238.31 238.31 231.66 235.95 36,098 -2.72(-1.14%)
Mar 16, 2023 227.59 238.67 227.02 238.67 13,797 +6.55(+2.82%)
Mar 15, 2023 232.90 235.95 227.20 232.13 10,419 -4.19(-1.77%)
Mar 14, 2023 247.35 252.00 236.31 236.31 12,614 -0.99(-0.42%)
Mar 13, 2023 234.84 243.58 226.12 237.31 49,591 -3.57(-1.48%)
Mar 10, 2023 251.67 252.66 238.90 240.88 26,638 -10.71(-4.26%)
Mar 09, 2023 268.94 268.94 250.70 251.58 21,840 -17.49(-6.50%)
Mar 08, 2023 267.02 273.40 265.74 269.07 21,677 +0.69(+0.26%)
Mar 07, 2023 276.74 279.16 267.70 268.38 11,317 -8.36(-3.02%)
Mar 06, 2023 278.22 294.90 274.78 276.74 11,720 -1.48(-0.53%)
Mar 03, 2023 276.22 280.77 276.06 278.22 8,277 +1.34(+0.48%)
Mar 02, 2023 280.21 280.23 276.26 276.89 8,004 -3.83(-1.37%)
Mar 01, 2023 279.54 283.13 277.63 280.72 7,135 +0.83(+0.30%)
Feb 28, 2023 275.50 284.32 275.50 279.90 15,966 +1.88(+0.68%)
Feb 27, 2023 279.82 279.82 277.24 278.02 6,036 -0.75(-0.27%)
Feb 24, 2023 282.66 282.66 278.72 278.76 8,451 -5.66(-1.99%)
Feb 23, 2023 284.91 288.14 282.61 284.43 19,489 +0.80(+0.28%)
Feb 22, 2023 283.39 284.36 281.20 283.63 19,624 +1.28(+0.45%)
Feb 21, 2023 286.09 286.09 282.04 282.35 5,487 -4.83(-1.68%)
Feb 17, 2023 290.17 290.17 287.18 287.18 8,215 -2.35(-0.81%)
Feb 16, 2023 289.53 289.53 289.53 289.53 2,915 +0.44(+0.15%)
Feb 15, 2023 290.22 290.22 289.09 289.09 2,632 -1.13(-0.39%)
Feb 14, 2023 290.03 290.25 285.10 290.22 20,048 -2.47(-0.84%)
Feb 13, 2023 284.39 294.94 284.39 292.69 22,701 +5.88(+2.05%)
Feb 10, 2023 281.41 287.63 281.40 286.81 20,616 +2.68(+0.94%)
Feb 09, 2023 294.95 294.95 282.63 284.12 14,967 -10.01(-3.40%)
Feb 08, 2023 290.12 295.30 290.12 294.13 16,838 +1.46(+0.50%)
Feb 07, 2023 290.02 295.40 289.61 292.67 28,680 -1.46(-0.49%)
Feb 06, 2023 301.61 301.61 291.04 294.12 22,310 -9.97(-3.28%)
Feb 03, 2023 303.17 305.93 303.03 304.09 7,752 +2.37(+0.79%)
Feb 02, 2023 293.46 301.72 290.02 301.72 8,168 +8.26(+2.81%)
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.