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

Hingham Inst For Svg (NQ: HIFS )

187.79 +0.22 (+0.12%)
Streaming Delayed Price Updated: 3:17 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 (%)
May 14, 2024 181.29 187.57 181.29 187.57 4,808 +5.77(+3.17%)
May 13, 2024 181.59 183.49 180.55 181.80 7,811 +0.28(+0.15%)
May 10, 2024 182.07 183.00 180.00 181.52 7,689 +0.00(+0.00%)
May 09, 2024 179.40 181.52 177.50 181.52 9,691 +4.07(+2.29%)
May 08, 2024 177.00 177.45 176.23 177.45 4,839 -1.30(-0.73%)
May 07, 2024 184.00 184.00 178.75 178.75 9,656 -2.60(-1.43%)
May 06, 2024 181.00 181.81 179.94 181.35 6,475 +3.72(+2.09%)
May 03, 2024 176.27 177.63 176.27 177.63 2,908 +1.56(+0.89%)
May 02, 2024 175.39 176.38 175.03 176.07 6,237 +2.41(+1.39%)
May 01, 2024 168.06 175.26 168.06 173.66 5,271 +5.36(+3.19%)
Apr 30, 2024 171.19 171.19 168.30 168.30 10,014 -6.08(-3.49%)
Apr 29, 2024 171.91 174.38 171.91 174.38 7,735 +2.14(+1.24%)
Apr 26, 2024 174.39 174.48 171.64 172.23 11,838 +0.35(+0.20%)
Apr 25, 2024 174.38 175.37 168.86 171.88 26,362 -4.49(-2.55%)
Apr 24, 2024 174.54 176.63 173.93 176.38 13,021 +1.81(+1.04%)
Apr 23, 2024 174.87 178.76 172.40 174.56 15,023 +1.50(+0.87%)
Apr 22, 2024 169.91 173.21 168.90 173.06 6,061 +3.04(+1.79%)
Apr 19, 2024 165.86 170.81 165.86 170.02 33,104 +3.29(+1.97%)
Apr 18, 2024 165.42 166.80 162.92 166.73 38,454 +2.36(+1.44%)
Apr 17, 2024 166.41 167.40 163.15 164.37 31,221 -1.07(-0.64%)
Apr 16, 2024 164.13 165.69 162.25 165.44 19,253 +0.90(+0.55%)
Apr 15, 2024 164.49 166.18 162.64 164.54 19,896 -0.03(-0.02%)
Apr 12, 2024 164.30 166.01 162.89 164.57 19,412 +1.09(+0.66%)
Apr 11, 2024 165.88 165.88 162.79 163.49 43,230 -0.60(-0.36%)
Apr 10, 2024 159.43 165.88 159.43 164.08 41,033 -2.47(-1.48%)
Apr 09, 2024 169.35 169.39 165.92 166.55 5,455 -2.13(-1.26%)
Apr 08, 2024 168.40 168.69 167.01 168.69 13,859 +4.27(+2.60%)
Apr 05, 2024 170.11 170.11 162.60 164.41 19,017 -6.38(-3.73%)
Apr 04, 2024 172.63 173.14 169.36 170.79 8,119 -1.00(-0.58%)
Apr 03, 2024 171.44 172.98 169.92 171.78 15,184 +0.22(+0.13%)
Apr 02, 2024 169.94 171.57 168.20 171.57 12,420 -1.60(-0.93%)
Apr 01, 2024 173.87 176.40 169.61 173.17 14,403 -0.67(-0.38%)
Mar 28, 2024 173.00 176.37 172.99 173.84 19,346 +0.67(+0.39%)
Mar 27, 2024 168.55 173.17 166.71 173.17 11,088 +7.05(+4.25%)
Mar 26, 2024 166.98 168.01 166.12 166.12 6,953 -1.28(-0.77%)
Mar 25, 2024 170.84 170.84 166.41 167.40 5,995 +1.03(+0.62%)
Mar 22, 2024 163.19 169.56 163.19 166.38 12,594 -4.10(-2.41%)
Mar 21, 2024 173.38 173.76 169.39 170.48 12,559 -1.02(-0.59%)
Mar 20, 2024 161.44 173.19 161.44 171.50 21,538 +8.45(+5.18%)
Mar 19, 2024 163.25 164.49 162.89 163.05 12,794 +0.18(+0.11%)
Mar 18, 2024 165.41 166.43 161.92 162.87 23,500 -1.89(-1.15%)
Mar 15, 2024 161.07 169.52 161.07 164.76 20,587 +1.84(+1.13%)
Mar 14, 2024 163.12 164.31 160.29 162.92 24,505 -1.26(-0.77%)
Mar 13, 2024 165.52 166.39 163.41 164.18 10,275 -2.94(-1.76%)
Mar 12, 2024 168.90 168.90 164.37 167.12 15,805 -0.54(-0.32%)
Mar 11, 2024 172.88 174.25 167.54 167.66 15,314 -4.72(-2.74%)
Mar 08, 2024 174.88 174.88 172.28 172.38 4,976 +0.01(+0.01%)
Mar 07, 2024 173.08 173.38 169.94 172.37 8,360 +1.19(+0.70%)
Mar 06, 2024 171.39 173.38 167.90 171.18 21,392 +1.85(+1.09%)
Mar 05, 2024 165.40 171.25 165.40 169.32 9,392 +4.35(+2.64%)
Mar 04, 2024 165.98 168.77 162.02 164.97 7,425 -1.41(-0.84%)
Mar 01, 2024 167.44 167.87 163.92 166.38 10,177 -1.01(-0.60%)
Feb 29, 2024 167.40 167.57 164.10 167.38 6,856 +3.15(+1.92%)
Feb 28, 2024 163.41 166.02 162.58 164.23 12,763 +1.15(+0.70%)
Feb 27, 2024 164.41 164.41 161.98 163.09 11,187 +0.14(+0.09%)
Feb 26, 2024 166.85 166.85 160.92 162.95 11,298 -2.82(-1.70%)
Feb 23, 2024 163.16 165.77 162.65 165.77 9,077 +4.01(+2.48%)
Feb 22, 2024 165.82 165.82 161.19 161.76 26,982 -0.98(-0.60%)
Feb 21, 2024 165.46 165.46 161.23 162.74 14,071 -2.15(-1.30%)
Feb 20, 2024 164.47 165.87 163.44 164.89 8,472 +1.60(+0.98%)
Feb 16, 2024 166.96 169.47 163.29 163.29 5,989 -7.09(-4.16%)
Feb 15, 2024 164.61 172.58 164.61 170.38 8,044 +8.96(+5.55%)
Feb 14, 2024 160.31 161.42 157.26 161.42 6,089 +4.76(+3.04%)
Feb 13, 2024 168.14 168.14 153.65 156.66 19,985 -15.05(-8.76%)
Feb 12, 2024 166.63 172.38 166.63 171.71 19,511 +6.62(+4.01%)
Feb 09, 2024 161.21 165.09 149.57 165.09 38,701 +3.68(+2.28%)
Feb 08, 2024 164.56 168.38 161.08 161.41 17,447 -3.10(-1.88%)
Feb 07, 2024 167.28 168.49 158.13 164.51 26,956 -3.20(-1.91%)
Feb 06, 2024 171.51 172.85 167.02 167.71 18,957 -2.33(-1.37%)
Feb 05, 2024 172.39 175.37 170.04 170.04 20,681 -5.63(-3.20%)
Feb 02, 2024 175.37 181.73 175.37 175.67 17,237 -2.84(-1.59%)
Feb 01, 2024 185.44 187.09 173.75 178.51 32,291 -5.69(-3.09%)
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%)
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.