Skip to main content

Hingham Inst For Svg (NQ: HIFS )

173.76 -3.26 (-1.84%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 204.90 205.21 204.90 205.15 1,153 -0.75(-0.36%)
Jun 28, 2018 203.15 205.90 203.15 205.90 1,739 +0.42(+0.20%)
Jun 27, 2018 205.14 205.48 204.06 205.48 1,773 -1.35(-0.65%)
Jun 26, 2018 206.17 206.84 206.17 206.84 2,302 +2.34(+1.14%)
Jun 25, 2018 205.15 205.15 204.50 204.50 2,406 -1.82(-0.88%)
Jun 22, 2018 203.63 206.32 202.64 206.32 13,500 +3.91(+1.93%)
Jun 21, 2018 203.09 203.57 201.29 202.41 1,790 +1.40(+0.70%)
Jun 20, 2018 202.24 202.24 201.01 201.01 912 -1.41(-0.70%)
Jun 19, 2018 199.83 202.42 199.02 202.42 6,920 +2.81(+1.41%)
Jun 18, 2018 199.83 199.83 199.61 199.61 1,801 -0.22(-0.11%)
Jun 15, 2018 200.65 195.16 199.83 4,866 -0.47(-0.23%)
Jun 14, 2018 200.76 200.76 199.57 200.30 1,973 -0.66(-0.33%)
Jun 13, 2018 202.62 204.13 200.76 200.96 4,610 +0.29(+0.14%)
Jun 12, 2018 199.22 200.67 189.04 200.67 1,358 -0.70(-0.35%)
Jun 11, 2018 199.83 205.41 198.23 201.37 5,954 +1.52(+0.76%)
Jun 08, 2018 214.21 214.21 199.85 199.85 4,627 -2.60(-1.28%)
Jun 07, 2018 203.10 203.10 202.45 202.45 1,133 -1.91(-0.93%)
Jun 06, 2018 203.32 205.43 200.81 204.35 2,732 +1.74(+0.86%)
Jun 05, 2018 198.91 202.61 198.91 202.61 1,239 +2.06(+1.03%)
Jun 04, 2018 202.03 202.03 200.55 200.55 1,380 -1.08(-0.54%)
Jun 01, 2018 204.73 204.73 200.78 201.63 3,272 +1.56(+0.78%)
May 31, 2018 198.44 201.69 198.44 200.07 1,293 -1.02(-0.51%)
May 30, 2018 203.47 203.47 201.09 201.09 969 +3.13(+1.58%)
May 29, 2018 197.96 197.96 197.96 197.96 1,543 -3.17(-1.58%)
May 25, 2018 201.14 201.14 201.14 0 +0.92(+0.46%)
May 24, 2018 196.58 200.57 196.58 200.21 1,798 -0.27(-0.14%)
May 23, 2018 198.13 200.49 198.13 200.49 1,906 +3.34(+1.70%)
May 22, 2018 197.14 197.14 197.14 197.14 424 -3.85(-1.91%)
May 18, 2018 200.99 200.99 200.99 420 +1.17(+0.58%)
May 17, 2018 194.87 199.82 194.87 199.82 1,866 +3.73(+1.90%)
May 16, 2018 193.72 196.79 193.72 196.10 1,670 +3.54(+1.84%)
May 15, 2018 197.79 200.01 192.56 192.56 1,769 -4.94(-2.50%)
May 14, 2018 199.91 199.91 197.03 197.50 1,036 -0.57(-0.29%)
May 11, 2018 198.07 198.07 198.07 198.07 587 -0.56(-0.28%)
May 10, 2018 200.30 200.76 198.45 198.63 2,387 +1.54(+0.78%)
May 09, 2018 203.24 203.24 196.10 197.09 809 -2.55(-1.28%)
May 08, 2018 198.98 199.63 193.30 199.63 2,723 -3.02(-1.49%)
May 07, 2018 202.91 203.36 201.75 202.66 870 -1.73(-0.85%)
May 04, 2018 195.16 204.39 195.16 204.39 4,107 +6.41(+3.24%)
May 03, 2018 196.10 197.97 196.10 197.97 1,296 -1.40(-0.70%)
May 02, 2018 202.24 202.24 197.96 199.37 2,175 -0.64(-0.32%)
May 01, 2018 190.93 202.18 190.93 200.02 7,031 +9.53(+5.00%)
Apr 30, 2018 193.87 193.87 189.61 190.49 6,114 -2.80(-1.45%)
Apr 27, 2018 194.34 194.34 190.68 193.29 797 -1.73(-0.89%)
Apr 26, 2018 191.43 195.02 191.43 195.02 1,167 +0.70(+0.36%)
Apr 25, 2018 196.92 196.92 191.43 194.32 2,482 -2.20(-1.12%)
Apr 24, 2018 196.53 196.53 192.95 196.53 993 +0.43(+0.22%)
Apr 23, 2018 195.63 196.10 195.63 196.10 1,352 +1.94(+1.00%)
Apr 20, 2018 192.79 194.48 192.79 194.15 1,059 +0.29(+0.15%)
Apr 19, 2018 193.73 195.41 193.73 193.86 1,403 +0.11(+0.06%)
Apr 18, 2018 192.86 193.75 190.13 193.75 6,306 +0.92(+0.48%)
Apr 17, 2018 194.68 194.68 192.83 192.83 909 -0.54(-0.28%)
Apr 16, 2018 192.78 194.23 192.50 193.37 2,102 +0.47(+0.24%)
Apr 13, 2018 191.43 194.23 191.43 192.90 3,682 +3.23(+1.70%)
Apr 12, 2018 192.32 192.32 189.67 189.67 623 -1.85(-0.97%)
Apr 11, 2018 192.83 194.23 188.63 191.52 4,333 -0.84(-0.44%)
Apr 10, 2018 191.94 194.22 188.67 192.36 2,860 +3.17(+1.67%)
Apr 09, 2018 191.50 192.98 189.19 189.19 1,445 -1.21(-0.63%)
Apr 06, 2018 188.52 190.40 188.52 190.40 1,058 +0.22(+0.12%)
Apr 05, 2018 190.52 190.52 188.63 190.18 1,986 +0.23(+0.12%)
Apr 04, 2018 189.94 189.94 189.94 189.94 1,474 -2.40(-1.25%)
Apr 03, 2018 191.11 192.34 191.11 192.34 1,081 +1.90(+1.00%)
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.