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

Hingham Inst For Svg (NQ: HIFS )

185.55 -2.02 (-1.08%)
Streaming Delayed Price Updated: 1:08 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 (%)
Apr 30, 2009 21.98 21.98 21.98 21.98 2,252 +0.40(+1.83%)
Apr 24, 2009 21.59 21.58 21.58 21.58 125 -0.02(-0.11%)
Apr 21, 2009 21.58 21.61 21.61 21.61 500 -0.17(-0.79%)
Apr 20, 2009 21.61 21.78 21.61 21.78 1,038 +0.00(+0.00%)
Apr 16, 2009 21.78 21.78 21.78 21.78 198 +0.00(+0.00%)
Apr 14, 2009 22.08 21.78 21.78 21.78 1,001 +0.00(+0.00%)
Apr 13, 2009 21.78 21.78 21.78 21.78 500 -0.20(-0.91%)
Apr 06, 2009 21.98 21.98 21.98 21.98 250 -0.40(-1.79%)
Apr 03, 2009 22.38 22.38 22.38 22.38 306 +0.60(+2.75%)
Apr 02, 2009 21.78 21.78 21.78 21.78 250 -0.20(-0.91%)
Apr 01, 2009 21.98 21.98 21.98 21.98 499 +0.00(+0.00%)
Mar 31, 2009 21.91 21.98 21.91 21.98 875 +1.12(+5.36%)
Mar 27, 2009 20.86 20.86 20.86 20.86 2,127 +0.00(+0.00%)
Mar 26, 2009 21.57 21.57 20.86 20.86 250 -0.32(-1.51%)
Mar 25, 2009 21.19 21.19 21.18 21.18 250 -0.00(-0.00%)
Mar 24, 2009 22.38 22.38 21.18 21.18 875 -1.71(-7.49%)
Mar 23, 2009 21.43 22.89 21.43 22.89 250 +1.31(+6.09%)
Mar 18, 2009 21.66 21.66 21.58 21.58 500 -1.20(-5.26%)
Mar 13, 2009 22.78 22.78 22.78 22.78 500 +1.20(+5.56%)
Mar 12, 2009 20.78 22.78 20.78 21.58 2,200 +2.15(+11.04%)
Mar 11, 2009 19.43 19.43 19.43 19.43 133 -0.55(-2.74%)
Mar 10, 2009 20.62 20.62 19.98 19.98 549 +1.20(+6.38%)
Mar 09, 2009 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Mar 06, 2009 19.10 19.98 17.66 18.78 6,944 +0.02(+0.13%)
Mar 05, 2009 18.41 19.10 18.41 18.76 875 -0.03(-0.17%)
Mar 04, 2009 18.38 18.79 17.77 18.79 6,813 +0.14(+0.73%)
Mar 02, 2009 20.78 20.78 18.65 18.65 2,252 -2.13(-10.23%)
Feb 27, 2009 20.78 20.78 20.77 20.78 918 +0.01(+0.04%)
Feb 26, 2009 20.77 20.77 20.77 20.77 125 -0.01(-0.04%)
Feb 25, 2009 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Feb 24, 2009 21.91 21.94 20.78 20.78 375 +0.80(+4.00%)
Feb 23, 2009 20.91 20.91 19.98 19.98 1,814 -2.38(-10.65%)
Feb 20, 2009 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Feb 19, 2009 22.36 22.36 22.36 22.36 125 +0.04(+0.18%)
Feb 18, 2009 20.91 22.32 20.91 22.32 250 +1.37(+6.56%)
Feb 13, 2009 20.97 20.95 20.95 20.95 500 -2.18(-9.43%)
Feb 12, 2009 23.13 23.14 23.13 23.13 250 -0.04(-0.17%)
Feb 11, 2009 23.17 23.17 23.17 23.17 125 +0.19(+0.83%)
Feb 10, 2009 22.45 23.86 22.45 22.98 625 +1.16(+5.31%)
Feb 09, 2009 21.70 21.82 21.70 21.82 750 -0.60(-2.67%)
Feb 06, 2009 22.42 22.42 22.42 22.42 250 +1.63(+7.84%)
Feb 05, 2009 20.04 20.85 20.04 20.79 5,417 +0.01(+0.04%)
Feb 04, 2009 20.37 23.81 19.52 20.78 19,557 +0.42(+2.08%)
Feb 03, 2009 20.36 20.36 20.36 20.36 250 +0.56(+2.83%)
Feb 02, 2009 20.06 20.06 19.38 19.80 3,403 -0.58(-2.86%)
Jan 30, 2009 20.38 20.38 20.38 20.38 125 +0.02(+0.12%)
Jan 29, 2009 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Jan 28, 2009 20.22 20.38 20.22 20.36 4,633 +0.26(+1.31%)
Jan 27, 2009 20.45 20.45 20.06 20.09 1,626 +0.11(+0.56%)
Jan 26, 2009 22.77 22.77 18.16 19.98 15,336 -2.80(-12.28%)
Jan 23, 2009 22.59 22.78 20.89 22.78 1,081 +2.57(+12.69%)
Jan 22, 2009 20.21 20.21 20.21 20.21 195 -0.93(-4.39%)
Jan 21, 2009 21.14 21.14 21.14 21.14 0 +0.00(+0.00%)
Jan 20, 2009 20.60 21.15 20.60 21.14 500 +0.38(+1.85%)
Jan 16, 2009 20.75 20.75 20.75 20.75 125 +0.03(+0.15%)
Jan 15, 2009 19.44 20.75 19.44 20.72 1,502 +0.66(+3.27%)
Jan 14, 2009 20.78 20.78 20.07 20.07 663 -0.71(-3.42%)
Jan 13, 2009 20.07 20.78 20.07 20.78 625 +0.71(+3.54%)
Jan 12, 2009 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Jan 09, 2009 20.65 22.36 19.99 20.07 1,376 -1.19(-5.60%)
Jan 08, 2009 22.32 22.32 21.26 21.26 437 +0.04(+0.19%)
Jan 07, 2009 22.77 22.77 20.89 21.22 3,770 -0.56(-2.57%)
Jan 06, 2009 21.78 21.78 21.78 21.78 1,251 +0.27(+1.26%)
Jan 05, 2009 21.51 21.51 21.51 21.51 2,502 -0.80(-3.58%)
Jan 02, 2009 22.29 22.31 22.24 22.31 2,162 +2.26(+11.26%)
Dec 31, 2008 22.30 22.31 20.04 20.05 500 -1.88(-8.58%)
Dec 30, 2008 21.14 21.93 20.78 21.93 375 -0.44(-1.97%)
Dec 22, 2008 20.12 22.37 22.37 22.37 3,628 +2.21(+10.98%)
Dec 19, 2008 20.16 20.16 20.16 20.16 145 -3.81(-15.91%)
Dec 18, 2008 21.98 23.97 19.92 23.97 4,379 +1.99(+9.05%)
Dec 17, 2008 21.98 21.98 21.98 21.98 125 +0.03(+0.15%)
Dec 16, 2008 21.95 21.95 21.95 21.95 250 +1.77(+8.75%)
Dec 15, 2008 19.80 20.18 19.78 20.18 1,163 -0.40(-1.94%)
Dec 12, 2008 20.58 20.58 20.52 20.58 2,009 +0.00(+0.00%)
Dec 11, 2008 21.58 21.58 20.58 20.58 1,182 -1.00(-4.63%)
Dec 10, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Dec 09, 2008 21.95 21.95 21.58 21.58 585 +0.02(+0.11%)
Dec 08, 2008 21.56 21.56 21.55 21.55 250 -0.37(-1.69%)
Dec 04, 2008 21.93 21.93 21.93 21.93 0 +0.00(+0.00%)
Dec 03, 2008 21.93 21.93 21.93 21.93 625 -1.25(-5.40%)
Dec 02, 2008 23.81 23.81 23.18 23.18 251 +0.00(+0.00%)
Dec 01, 2008 23.18 23.18 22.58 23.18 869 +0.60(+2.65%)
Nov 26, 2008 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Nov 25, 2008 22.58 22.58 22.58 22.58 750 -0.52(-2.25%)
Nov 24, 2008 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Nov 21, 2008 23.18 23.18 21.90 23.10 3,518 +1.48(+6.84%)
Nov 20, 2008 21.63 21.63 21.62 21.62 296 -1.55(-6.69%)
Nov 17, 2008 23.17 23.17 23.17 23.17 125 +0.04(+0.17%)
Nov 14, 2008 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
Nov 13, 2008 23.13 23.13 23.13 23.13 146 -0.02(-0.10%)
Nov 12, 2008 23.15 23.15 23.15 23.15 125 +0.78(+3.46%)
Nov 11, 2008 22.38 22.38 22.38 22.38 0 +0.00(+0.00%)
Nov 10, 2008 22.38 22.38 22.38 22.38 188 +0.00(+0.00%)
Nov 07, 2008 22.38 22.38 22.38 22.38 186 -0.79(-3.41%)
Nov 06, 2008 23.17 23.17 23.17 23.17 131 -0.01(-0.03%)
Nov 05, 2008 23.18 23.18 23.18 23.18 125 +0.16(+0.69%)
Nov 03, 2008 23.02 23.02 23.02 23.02 125 -0.08(-0.35%)
Oct 31, 2008 23.10 23.10 23.10 23.10 125 -0.08(-0.34%)
Oct 30, 2008 23.18 23.18 22.38 23.18 874 +0.80(+3.57%)
Oct 29, 2008 21.62 22.38 21.42 22.38 3,378 -0.40(-1.75%)
Oct 28, 2008 21.64 22.78 21.63 22.78 1,188 +0.40(+1.79%)
Oct 27, 2008 22.78 23.52 22.38 22.38 1,338 +0.00(+0.00%)
Oct 24, 2008 23.98 23.98 22.38 22.38 1,388 -1.60(-6.67%)
Oct 23, 2008 22.38 23.98 22.38 23.98 2,347 +1.60(+7.14%)
Oct 22, 2008 22.38 22.38 22.38 22.38 0 +0.00(+0.00%)
Oct 21, 2008 21.58 22.38 21.58 22.38 1,352 +1.80(+8.74%)
Oct 20, 2008 21.98 21.99 20.58 20.58 1,376 -1.76(-7.87%)
Oct 17, 2008 22.34 22.34 22.34 22.34 125 +0.76(+3.52%)
Oct 16, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Oct 15, 2008 22.34 22.34 21.58 21.58 406 -0.72(-3.23%)
Oct 14, 2008 21.56 22.33 21.56 22.30 1,482 +1.61(+7.81%)
Oct 13, 2008 20.91 20.91 20.68 20.68 523 -0.90(-4.15%)
Oct 10, 2008 21.57 21.58 21.43 21.58 1,501 +0.97(+4.69%)
Oct 09, 2008 20.78 20.78 20.61 20.61 2,877 -0.17(-0.81%)
Oct 08, 2008 20.78 20.78 20.78 20.78 1,657 -0.80(-3.70%)
Oct 07, 2008 21.58 21.58 21.58 21.58 1,251 -0.04(-0.19%)
Oct 06, 2008 21.62 21.62 21.62 21.62 125 +0.03(+0.15%)
Oct 03, 2008 21.59 21.59 21.59 21.59 0 +0.00(+0.00%)
Oct 02, 2008 21.59 21.59 21.59 21.59 596 -0.38(-1.75%)
Oct 01, 2008 21.97 21.97 21.97 21.97 125 +0.39(+1.81%)
Sep 30, 2008 21.59 21.62 21.58 21.58 2,640 -0.20(-0.92%)
Sep 25, 2008 22.18 21.78 21.78 21.78 1,251 +0.16(+0.74%)
Sep 23, 2008 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
Sep 22, 2008 21.59 21.62 21.59 21.62 437 -1.96(-8.30%)
Sep 19, 2008 23.58 23.58 23.58 23.58 938 +1.20(+5.36%)
Sep 18, 2008 21.98 23.30 21.98 22.38 695 -0.00(-0.00%)
Sep 17, 2008 22.38 22.38 22.38 22.38 125 -0.60(-2.61%)
Sep 16, 2008 22.98 22.98 22.98 22.98 2,741 -0.32(-1.37%)
Sep 12, 2008 23.79 23.30 23.30 23.30 2,252 -1.08(-4.43%)
Sep 09, 2008 24.38 24.38 24.38 24.38 625 +0.01(+0.03%)
Sep 05, 2008 24.37 24.37 24.37 24.37 375 +0.79(+3.36%)
Sep 02, 2008 23.58 23.58 23.58 23.58 500 -0.40(-1.67%)
Aug 29, 2008 23.98 23.98 23.98 23.98 1,376 -0.76(-3.09%)
Aug 21, 2008 24.74 24.74 24.74 24.74 125 +1.15(+4.86%)
Aug 20, 2008 23.58 24.62 23.58 23.59 3,503 +0.02(+0.07%)
Aug 14, 2008 23.58 23.58 23.58 23.58 0 -0.28(-1.17%)
Aug 13, 2008 23.86 23.86 23.86 23.86 0 +0.00(+0.00%)
Aug 12, 2008 23.86 23.86 23.86 23.86 128 +0.66(+2.86%)
Aug 11, 2008 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
Aug 08, 2008 23.20 23.20 23.19 23.19 750 -0.67(-2.81%)
Aug 07, 2008 23.86 23.86 23.86 23.86 763 +0.00(+0.00%)
Aug 06, 2008 23.86 23.86 23.86 23.86 375 +0.00(+0.00%)
Aug 05, 2008 22.74 23.86 22.74 23.86 887 -0.11(-0.47%)
Aug 04, 2008 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 01, 2008 23.98 23.98 23.98 23.98 1,126 +0.00(+0.00%)
Jul 31, 2008 23.98 23.98 23.98 23.98 250 +0.79(+3.41%)
Jul 30, 2008 23.18 23.18 23.18 23.18 0 +0.00(+0.00%)
Jul 29, 2008 23.18 23.18 23.18 23.18 1,829 +0.00(+0.00%)
Jul 28, 2008 23.18 23.18 23.18 23.18 673 +0.00(+0.00%)
Jul 25, 2008 22.71 23.18 22.71 23.18 803 +0.45(+1.97%)
Jul 24, 2008 22.74 22.74 22.74 22.74 250 +0.00(+0.00%)
Jul 23, 2008 22.18 22.74 22.18 22.74 3,628 +0.78(+3.53%)
Jul 22, 2008 22.18 22.18 21.95 21.96 3,378 -0.26(-1.15%)
Jul 21, 2008 22.21 22.22 22.21 22.22 750 +0.04(+0.18%)
Jul 18, 2008 22.18 22.18 22.18 22.18 137 -0.03(-0.14%)
Jul 17, 2008 21.50 22.21 21.35 22.21 2,672 +0.71(+3.31%)
Jul 16, 2008 21.50 21.50 21.50 21.50 250 -1.23(-5.41%)
Jul 15, 2008 21.52 22.73 21.50 22.73 1,001 +1.22(+5.69%)
Jul 14, 2008 21.51 21.51 21.51 21.51 125 -1.27(-5.58%)
Jul 11, 2008 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jul 10, 2008 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jul 09, 2008 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jul 08, 2008 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jul 07, 2008 23.16 23.16 22.78 22.78 1,376 +1.20(+5.56%)
Jul 04, 2008 21.58 22.38 21.58 21.58 1,748 +0.00(+0.00%)
Jul 03, 2008 21.58 22.38 21.58 21.58 1,748 +0.16(+0.75%)
Jul 02, 2008 23.38 23.38 21.42 21.42 10,885 -1.97(-8.41%)
Jul 01, 2008 25.13 25.17 23.38 23.38 1,639 +0.00(+0.00%)
Jun 30, 2008 23.38 23.41 23.38 23.38 625 +0.00(+0.00%)
Jun 27, 2008 23.60 23.60 23.38 23.38 375 -0.19(-0.81%)
Jun 26, 2008 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Jun 25, 2008 23.58 23.58 23.58 23.58 1,376 +0.19(+0.82%)
Jun 24, 2008 23.38 23.38 23.38 23.38 1,951 -1.39(-5.61%)
Jun 23, 2008 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Jun 20, 2008 23.49 24.77 23.49 24.77 250 -0.40(-1.59%)
Jun 19, 2008 25.17 25.17 25.17 25.17 500 +0.00(+0.00%)
Jun 18, 2008 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 17, 2008 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 16, 2008 25.15 25.17 25.15 25.17 625 +0.00(+0.00%)
Jun 13, 2008 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 12, 2008 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 11, 2008 25.18 25.18 25.17 25.17 2,127 +0.01(+0.03%)
Jun 10, 2008 25.17 25.17 25.09 25.17 1,438 -0.01(-0.03%)
Jun 09, 2008 25.09 25.17 23.98 25.17 6,482 +2.20(+9.57%)
Jun 06, 2008 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Jun 05, 2008 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Jun 04, 2008 23.15 23.15 22.98 22.98 695 +0.00(+0.00%)
Jun 03, 2008 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Jun 02, 2008 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
May 30, 2008 23.00 23.00 22.98 22.98 1,595 +0.00(+0.00%)
May 29, 2008 23.18 23.18 22.98 22.98 818 -0.16(-0.69%)
May 28, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 27, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 26, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 23, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 22, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 21, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 20, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 19, 2008 23.14 23.14 23.14 23.14 281 -0.17(-0.72%)
May 16, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
May 15, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
May 14, 2008 23.30 23.30 23.30 23.30 125 -0.07(-0.31%)
May 13, 2008 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
May 12, 2008 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
May 09, 2008 23.20 23.38 22.79 23.38 1,001 -0.24(-1.01%)
May 08, 2008 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
May 07, 2008 23.62 23.62 23.62 23.62 187 +0.04(+0.17%)
May 06, 2008 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 05, 2008 24.40 24.40 23.58 23.58 3,218 -1.60(-6.35%)
May 02, 2008 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
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.