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

Hingham Inst For Svg (NQ: HIFS )

177.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Feb 01, 2023 287.56 300.79 287.56 293.46 6,801 +6.06(+2.11%)
Jan 31, 2023 280.03 287.41 280.03 287.41 5,329 +10.02(+3.61%)
Jan 30, 2023 277.24 277.39 277.24 277.39 2,480 -0.17(-0.06%)
Jan 27, 2023 280.29 280.76 277.56 277.56 1,919 -0.82(-0.29%)
Jan 26, 2023 277.24 278.37 277.24 278.37 3,324 -1.17(-0.42%)
Jan 25, 2023 270.85 279.54 270.85 279.54 5,993 +7.58(+2.79%)
Jan 24, 2023 273.42 275.04 270.43 271.96 5,954 +1.31(+0.48%)
Jan 23, 2023 271.33 271.39 268.39 270.65 3,677 -0.69(-0.25%)
Jan 20, 2023 285.11 285.11 269.38 271.34 8,649 -12.28(-4.33%)
Jan 19, 2023 283.62 283.62 283.62 283.62 2,834 +5.13(+1.84%)
Jan 18, 2023 277.24 278.49 276.26 278.49 4,784 -3.92(-1.39%)
Jan 17, 2023 285.11 285.32 282.41 282.41 2,994 -8.56(-2.94%)
Jan 13, 2023 293.67 293.67 279.30 290.98 3,727 +2.92(+1.01%)
Jan 12, 2023 288.06 288.06 288.06 288.06 3,632 +1.76(+0.61%)
Jan 11, 2023 286.30 286.30 286.30 286.30 3,862 -3.73(-1.28%)
Jan 10, 2023 280.19 290.02 280.19 290.02 2,660 +8.86(+3.15%)
Jan 09, 2023 283.14 283.14 275.83 281.16 4,401 +0.59(+0.21%)
Jan 06, 2023 276.80 280.90 276.80 280.57 3,824 +7.60(+2.78%)
Jan 05, 2023 273.31 273.31 269.44 272.98 4,708 -2.30(-0.84%)
Jan 04, 2023 275.27 275.27 275.27 275.27 1,587 +1.30(+0.47%)
Jan 03, 2023 272.64 276.96 272.64 273.98 3,867 +2.67(+0.99%)
Dec 30, 2022 270.36 271.30 265.45 271.30 6,940 +0.46(+0.17%)
Dec 29, 2022 270.82 270.84 270.82 270.84 2,930 +8.55(+3.26%)
Dec 28, 2022 267.99 267.99 262.29 262.29 5,042 -4.37(-1.64%)
Dec 27, 2022 268.17 269.10 266.66 266.66 4,332 -3.65(-1.35%)
Dec 23, 2022 267.21 274.76 267.21 270.31 3,794 +0.70(+0.26%)
Dec 22, 2022 272.28 272.28 269.59 269.61 4,012 -5.84(-2.12%)
Dec 21, 2022 276.04 276.08 274.08 275.45 6,883 +3.37(+1.24%)
Dec 20, 2022 263.75 272.08 262.74 272.08 9,687 +5.13(+1.92%)
Dec 19, 2022 264.57 266.96 262.83 266.96 9,188 -2.11(-0.79%)
Dec 16, 2022 260.78 269.07 260.78 269.07 15,080 +2.50(+0.94%)
Dec 15, 2022 273.00 273.98 266.57 266.57 9,139 -11.43(-4.11%)
Dec 14, 2022 276.92 278.00 273.98 278.00 11,759 +0.62(+0.22%)
Dec 13, 2022 277.92 277.92 273.00 277.39 6,222 -0.49(-0.18%)
Dec 12, 2022 271.06 277.88 271.06 277.88 6,798 +2.72(+0.99%)
Dec 09, 2022 274.12 275.15 273.99 275.15 1,490 -2.79(-1.00%)
Dec 08, 2022 276.64 279.65 274.77 277.94 6,780 +3.97(+1.45%)
Dec 07, 2022 275.49 275.49 270.56 273.97 5,044 +2.05(+0.75%)
Dec 06, 2022 275.65 275.65 269.09 271.93 19,663 -5.42(-1.95%)
Dec 05, 2022 279.26 279.26 272.68 277.35 10,684 -5.02(-1.78%)
Dec 02, 2022 279.09 283.17 279.09 282.37 3,009 +0.51(+0.18%)
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.