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

Hingham Inst For Svg (NQ: HIFS )

253.60 -6.20 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 316.20 316.31 313.88 313.88 7,488 -5.26(-1.65%)
Apr 28, 2022 319.70 319.89 317.16 319.14 2,928 +3.69(+1.17%)
Apr 27, 2022 321.42 321.55 313.39 315.45 3,690 -5.21(-1.62%)
Apr 26, 2022 330.57 330.57 320.06 320.66 3,306 -9.91(-3.00%)
Apr 25, 2022 329.51 330.58 328.79 330.58 3,631 -0.15(-0.05%)
Apr 22, 2022 329.99 330.73 329.87 330.73 2,684 -0.10(-0.03%)
Apr 21, 2022 330.83 330.83 330.83 330.83 1,958 -3.32(-0.99%)
Apr 20, 2022 336.56 336.56 334.14 334.14 2,978 -1.14(-0.34%)
Apr 19, 2022 336.55 337.29 334.43 335.29 2,400 +2.08(+0.63%)
Apr 18, 2022 330.72 333.20 330.72 333.20 1,899 +1.63(+0.49%)
Apr 14, 2022 330.26 332.51 329.52 331.57 4,057 +0.86(+0.26%)
Apr 13, 2022 328.06 331.55 328.06 330.71 2,961 +0.71(+0.21%)
Apr 12, 2022 325.31 333.88 325.31 330.00 2,757 -2.93(-0.88%)
Apr 11, 2022 328.75 333.55 327.34 332.93 9,376 +0.67(+0.20%)
Apr 08, 2022 331.30 334.42 331.30 332.26 4,346 +5.63(+1.73%)
Apr 07, 2022 324.43 328.88 324.43 326.63 2,593 +3.41(+1.06%)
Apr 06, 2022 323.36 323.94 320.85 323.21 4,812 +1.97(+0.61%)
Apr 05, 2022 330.01 330.01 321.25 321.25 7,467 -8.82(-2.67%)
Apr 04, 2022 336.60 336.60 330.06 330.06 4,432 -7.41(-2.20%)
Apr 01, 2022 333.58 338.09 333.58 337.47 3,172 +4.61(+1.38%)
Mar 31, 2022 335.83 335.83 332.87 332.87 7,123 -5.71(-1.69%)
Mar 30, 2022 339.46 344.36 338.06 338.58 2,346 -0.98(-0.29%)
Mar 29, 2022 337.52 341.88 337.52 339.56 5,417 +1.04(+0.31%)
Mar 28, 2022 338.52 338.52 338.52 338.52 1,045 -0.46(-0.13%)
Mar 25, 2022 337.52 343.21 337.52 338.98 3,566 +2.81(+0.84%)
Mar 24, 2022 336.06 336.97 336.06 336.16 1,199 +3.01(+0.90%)
Mar 23, 2022 342.87 342.87 333.16 333.16 2,652 -6.69(-1.97%)
Mar 22, 2022 339.46 339.85 336.95 339.85 3,674 +5.94(+1.78%)
Mar 21, 2022 334.25 336.00 332.01 333.91 3,729 -2.15(-0.64%)
Mar 18, 2022 333.11 336.06 332.68 336.06 6,281 -2.12(-0.63%)
Mar 17, 2022 335.17 338.19 331.71 338.19 4,550 +5.41(+1.63%)
Mar 16, 2022 334.61 335.58 332.78 332.78 3,182 +2.05(+0.62%)
Mar 15, 2022 329.76 334.61 329.76 330.73 4,665 -0.07(-0.02%)
Mar 14, 2022 335.46 340.05 330.74 330.80 3,707 -6.28(-1.86%)
Mar 11, 2022 342.36 343.03 334.51 337.07 3,241 -0.45(-0.13%)
Mar 10, 2022 338.31 339.94 337.52 337.52 2,269 -6.27(-1.82%)
Mar 09, 2022 344.69 344.69 336.98 343.79 3,426 +4.32(+1.27%)
Mar 08, 2022 343.34 344.31 339.47 339.47 3,282 -5.18(-1.50%)
Mar 07, 2022 344.65 344.65 344.65 344.65 1,955 -7.92(-2.25%)
Mar 04, 2022 352.57 352.57 352.57 352.57 422 +2.93(+0.84%)
Mar 03, 2022 351.15 351.15 349.64 349.64 2,047 -3.31(-0.94%)
Mar 02, 2022 347.41 352.95 347.41 352.95 4,162 +11.16(+3.27%)
Mar 01, 2022 348.19 348.19 339.46 341.79 3,968 -7.22(-2.07%)
Feb 28, 2022 340.44 349.00 340.44 349.00 2,622 +0.33(+0.09%)
Feb 25, 2022 348.67 348.67 348.67 348.67 1,678 +12.61(+3.75%)
Feb 24, 2022 338.32 338.49 336.06 336.06 2,028 -5.82(-1.70%)
Feb 23, 2022 346.28 346.28 341.88 341.88 1,667 -4.45(-1.29%)
Feb 22, 2022 356.03 356.03 343.66 346.34 2,913 -8.35(-2.35%)
Feb 18, 2022 354.69 0 -1.56(-0.44%)
Feb 17, 2022 358.40 358.86 354.99 356.25 2,460 -7.89(-2.17%)
Feb 16, 2022 362.00 364.14 360.80 364.14 2,250 +10.86(+3.07%)
Feb 15, 2022 353.28 353.28 353.28 353.28 1,214 +4.11(+1.18%)
Feb 14, 2022 351.14 351.14 349.16 349.17 1,895 -1.98(-0.56%)
Feb 11, 2022 351.15 351.15 351.15 351.15 2,346 -2.11(-0.60%)
Feb 10, 2022 357.88 357.88 347.23 353.25 5,454 -4.62(-1.29%)
Feb 09, 2022 357.39 358.86 357.40 357.87 3,207 +3.86(+1.09%)
Feb 08, 2022 352.08 355.95 352.07 354.01 2,908 +0.96(+0.27%)
Feb 07, 2022 353.05 353.05 353.05 353.05 1,604 -7.75(-2.15%)
Feb 04, 2022 357.76 360.80 357.76 360.80 1,079 +4.03(+1.13%)
Feb 03, 2022 358.08 358.08 356.77 356.77 1,945 -2.38(-0.66%)
Feb 02, 2022 363.71 363.71 359.15 359.15 1,786 -13.29(-3.57%)
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.