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

Hingham Inst For Svg (NQ: HIFS )

174.28 +5.38 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2024 171.80 171.80 168.90 168.90 9,979 -6.10(-3.49%)
Apr 29, 2024 172.52 175.00 172.52 175.00 7,708 +2.15(+1.24%)
Apr 26, 2024 175.01 175.10 172.25 172.85 11,796 +0.35(+0.20%)
Apr 25, 2024 175.00 176.00 169.46 172.50 26,269 -4.51(-2.55%)
Apr 24, 2024 175.17 177.26 174.55 177.01 12,975 +1.82(+1.04%)
Apr 23, 2024 175.50 179.40 173.02 175.19 14,970 +1.51(+0.87%)
Apr 22, 2024 170.52 173.83 169.50 173.68 6,040 +3.05(+1.79%)
Apr 19, 2024 166.45 171.42 166.45 170.63 32,986 +3.30(+1.97%)
Apr 18, 2024 166.01 167.40 163.50 167.33 38,317 +2.37(+1.44%)
Apr 17, 2024 167.00 168.00 163.73 164.96 31,110 -1.07(-0.64%)
Apr 16, 2024 164.72 166.28 162.84 166.03 19,185 +0.90(+0.55%)
Apr 15, 2024 165.08 166.77 163.22 165.13 19,826 -0.03(-0.02%)
Apr 12, 2024 164.89 166.60 163.47 165.16 19,343 +1.09(+0.66%)
Apr 11, 2024 166.47 166.47 163.37 164.07 43,076 -0.60(-0.36%)
Apr 10, 2024 160.00 166.47 160.00 164.67 40,887 -2.48(-1.48%)
Apr 09, 2024 169.96 170.00 166.51 167.15 5,436 -2.14(-1.26%)
Apr 08, 2024 169.00 169.29 167.61 169.29 13,810 +4.29(+2.60%)
Apr 05, 2024 170.72 170.72 163.18 165.00 18,950 -6.40(-3.73%)
Apr 04, 2024 173.25 173.76 169.97 171.40 8,091 -1.00(-0.58%)
Apr 03, 2024 172.05 173.60 170.53 172.40 15,130 +0.22(+0.13%)
Apr 02, 2024 170.55 172.18 168.80 172.18 12,376 -1.61(-0.93%)
Apr 01, 2024 174.49 177.03 170.22 173.79 14,352 -0.67(-0.38%)
Mar 28, 2024 173.62 177.00 173.61 174.46 19,278 +0.67(+0.39%)
Mar 27, 2024 169.15 173.79 167.31 173.79 11,049 +7.08(+4.25%)
Mar 26, 2024 167.58 168.61 166.71 166.71 6,929 -1.29(-0.77%)
Mar 25, 2024 171.45 171.45 167.00 168.00 5,974 +1.03(+0.62%)
Mar 22, 2024 163.77 170.17 163.77 166.97 12,550 -4.12(-2.41%)
Mar 21, 2024 174.00 174.38 170.00 171.09 12,515 -1.02(-0.59%)
Mar 20, 2024 162.02 173.81 162.02 172.11 21,462 +8.48(+5.18%)
Mar 19, 2024 163.84 165.08 163.47 163.63 12,749 +0.18(+0.11%)
Mar 18, 2024 166.00 167.02 162.50 163.45 23,417 -1.90(-1.15%)
Mar 15, 2024 161.65 170.13 161.65 165.35 20,514 +1.85(+1.13%)
Mar 14, 2024 163.70 164.90 160.86 163.50 24,418 -1.26(-0.77%)
Mar 13, 2024 166.11 166.99 164.00 164.76 10,239 -2.96(-1.76%)
Mar 12, 2024 169.50 169.50 164.96 167.72 15,749 -0.54(-0.32%)
Mar 11, 2024 173.50 174.87 168.14 168.26 15,260 -4.74(-2.74%)
Mar 08, 2024 175.51 175.51 172.90 173.00 4,959 +0.01(+0.01%)
Mar 07, 2024 173.70 174.00 170.55 172.99 8,331 +1.20(+0.70%)
Mar 06, 2024 172.00 174.00 168.50 171.79 21,316 +1.86(+1.09%)
Mar 05, 2024 165.99 171.86 165.99 169.93 9,359 +4.37(+2.64%)
Mar 04, 2024 166.57 169.38 162.60 165.56 7,399 -1.41(-0.84%)
Mar 01, 2024 168.04 168.47 164.51 166.97 10,141 -1.01(-0.60%)
Feb 29, 2024 168.00 168.18 164.69 167.98 6,832 +3.16(+1.92%)
Feb 28, 2024 164.00 166.61 163.16 164.82 12,718 +1.15(+0.70%)
Feb 27, 2024 165.00 165.00 162.56 163.67 11,148 +0.14(+0.09%)
Feb 26, 2024 167.45 167.45 161.50 163.53 11,258 -2.83(-1.70%)
Feb 23, 2024 163.74 166.36 163.23 166.36 9,045 +4.02(+2.48%)
Feb 22, 2024 166.42 166.42 161.76 162.34 26,886 -0.98(-0.60%)
Feb 21, 2024 166.05 166.05 161.81 163.32 14,021 -2.16(-1.30%)
Feb 20, 2024 165.06 166.46 164.03 165.48 8,442 +1.61(+0.98%)
Feb 16, 2024 167.56 170.07 163.87 163.87 5,968 -7.12(-4.16%)
Feb 15, 2024 165.20 173.20 165.20 170.99 8,016 +8.99(+5.55%)
Feb 14, 2024 160.88 162.00 157.82 162.00 6,068 +4.78(+3.04%)
Feb 13, 2024 168.74 168.74 154.20 157.22 19,914 -15.10(-8.76%)
Feb 12, 2024 167.23 173.00 167.23 172.32 19,442 +6.64(+4.01%)
Feb 09, 2024 161.79 165.68 150.11 165.68 38,564 +3.69(+2.28%)
Feb 08, 2024 165.15 168.98 161.66 161.99 17,385 -3.11(-1.88%)
Feb 07, 2024 167.88 169.09 158.70 165.10 26,860 -3.21(-1.91%)
Feb 06, 2024 172.12 173.47 167.62 168.31 18,890 -2.34(-1.37%)
Feb 05, 2024 173.01 176.00 170.65 170.65 20,608 -5.65(-3.20%)
Feb 02, 2024 176.00 182.38 176.00 176.30 17,176 -2.85(-1.59%)
Feb 01, 2024 186.10 187.76 174.38 179.15 32,176 -5.71(-3.09%)
Jan 31, 2024 192.93 193.50 178.82 184.86 13,722 -9.05(-4.67%)
Jan 30, 2024 191.90 196.09 189.01 193.91 16,077 +2.21(+1.15%)
Jan 29, 2024 189.01 191.70 188.20 191.70 22,273 +2.19(+1.16%)
Jan 26, 2024 187.26 189.51 185.62 189.51 7,539 +2.56(+1.37%)
Jan 25, 2024 195.01 195.01 185.90 186.95 14,391 -4.46(-2.33%)
Jan 24, 2024 191.35 191.97 188.09 191.41 7,152 +3.30(+1.75%)
Jan 23, 2024 184.54 189.00 182.99 188.11 10,203 +7.80(+4.33%)
Jan 22, 2024 180.00 182.99 164.00 180.31 52,887 -7.68(-4.09%)
Jan 19, 2024 188.32 189.04 180.91 187.99 20,957 +1.80(+0.97%)
Jan 18, 2024 190.51 192.59 185.00 186.19 15,928 -2.30(-1.22%)
Jan 17, 2024 188.63 190.28 187.86 188.49 12,923 -2.71(-1.42%)
Jan 16, 2024 195.94 197.54 191.20 191.20 20,935 -5.34(-2.72%)
Jan 12, 2024 194.40 196.54 191.94 196.54 15,637 -0.09(-0.05%)
Jan 11, 2024 198.00 198.00 195.91 196.63 15,709 -1.55(-0.78%)
Jan 10, 2024 198.00 198.41 197.49 198.18 20,854 -0.82(-0.41%)
Jan 09, 2024 198.00 199.00 196.97 199.00 9,048 -0.78(-0.39%)
Jan 08, 2024 199.50 202.00 196.98 199.78 17,326 -0.21(-0.11%)
Jan 05, 2024 199.89 200.01 196.10 199.99 13,134 +3.39(+1.72%)
Jan 04, 2024 196.37 197.47 194.33 196.60 11,752 +2.54(+1.31%)
Jan 03, 2024 196.88 196.88 190.14 194.06 11,846 -3.99(-2.01%)
Jan 02, 2024 195.30 198.05 194.95 198.05 10,331 +3.65(+1.88%)
Dec 29, 2023 192.00 194.67 192.00 194.40 11,448 -3.97(-2.00%)
Dec 28, 2023 201.99 202.65 195.81 198.37 5,371 -2.49(-1.24%)
Dec 27, 2023 205.35 205.35 200.66 200.86 17,029 -1.58(-0.78%)
Dec 26, 2023 202.36 204.93 201.36 202.44 14,548 -1.42(-0.69%)
Dec 22, 2023 202.36 203.85 199.21 203.85 5,950 +3.70(+1.85%)
Dec 21, 2023 199.69 200.46 193.39 200.15 11,375 +7.33(+3.80%)
Dec 20, 2023 194.01 199.57 189.71 192.83 8,920 -4.59(-2.32%)
Dec 19, 2023 191.45 200.36 191.45 197.41 7,894 +6.86(+3.60%)
Dec 18, 2023 190.56 190.56 190.56 190.56 3,622 -6.61(-3.35%)
Dec 15, 2023 203.13 204.76 197.16 197.16 29,525 -5.15(-2.55%)
Dec 14, 2023 194.20 205.25 194.20 202.32 12,984 +13.32(+7.05%)
Dec 13, 2023 179.93 191.73 179.31 189.00 15,899 +14.80(+8.50%)
Dec 12, 2023 174.32 175.66 172.97 174.20 5,105 -0.14(-0.08%)
Dec 11, 2023 175.33 175.33 173.59 174.34 4,931 -0.62(-0.35%)
Dec 08, 2023 172.82 175.31 169.71 174.95 4,107 +1.94(+1.12%)
Dec 07, 2023 174.25 174.25 170.72 173.01 4,030 +2.72(+1.60%)
Dec 06, 2023 174.91 178.13 170.29 170.29 17,363 +0.20(+0.12%)
Dec 05, 2023 175.64 175.64 168.44 170.09 21,306 -5.55(-3.16%)
Dec 04, 2023 156.25 175.64 156.25 175.64 8,274 +7.01(+4.16%)
Dec 01, 2023 162.48 169.94 162.48 168.63 23,664 +6.15(+3.78%)
Nov 30, 2023 163.46 163.46 160.49 162.48 13,481 -0.98(-0.60%)
Nov 29, 2023 158.63 166.22 158.63 163.46 37,000 +5.42(+3.43%)
Nov 28, 2023 160.04 160.04 157.00 158.04 17,355 -0.48(-0.30%)
Nov 27, 2023 162.19 162.19 156.40 158.52 21,464 -5.80(-3.53%)
Nov 24, 2023 162.60 164.48 162.60 164.32 3,403 +0.45(+0.27%)
Nov 22, 2023 164.48 166.19 162.06 163.87 12,170 +1.29(+0.79%)
Nov 21, 2023 163.54 165.12 162.58 162.58 4,268 -2.10(-1.28%)
Nov 20, 2023 166.47 167.47 164.69 164.69 9,765 -1.78(-1.07%)
Nov 17, 2023 166.30 169.99 161.79 166.47 17,842 +4.04(+2.49%)
Nov 16, 2023 164.49 164.49 159.86 162.43 25,642 -7.03(-4.15%)
Nov 15, 2023 169.46 171.62 169.06 169.46 11,407 -0.49(-0.29%)
Nov 14, 2023 161.99 170.84 161.99 169.95 38,808 +9.95(+6.22%)
Nov 13, 2023 157.12 160.00 155.25 160.00 6,441 +0.87(+0.54%)
Nov 10, 2023 152.63 159.49 152.63 159.13 5,437 +1.77(+1.13%)
Nov 09, 2023 163.12 163.12 157.36 157.36 2,636 -4.52(-2.79%)
Nov 08, 2023 163.41 163.41 159.49 161.88 6,830 -2.42(-1.47%)
Nov 07, 2023 164.88 166.51 163.66 164.30 8,238 -1.21(-0.73%)
Nov 06, 2023 163.50 167.10 160.26 165.50 15,619 +2.08(+1.27%)
Nov 03, 2023 160.27 168.61 160.27 163.42 13,915 +6.30(+4.01%)
Nov 02, 2023 150.04 157.13 150.04 157.12 42,253 +7.10(+4.73%)
Nov 01, 2023 147.03 150.02 146.54 150.02 15,962 +1.91(+1.29%)
Oct 31, 2023 152.51 152.76 146.67 148.11 17,548 -2.07(-1.38%)
Oct 30, 2023 151.53 151.77 149.53 150.18 16,271 -1.75(-1.15%)
Oct 27, 2023 152.22 153.75 150.52 151.94 11,626 -0.35(-0.23%)
Oct 26, 2023 154.25 156.84 152.29 152.29 29,544 -1.59(-1.03%)
Oct 25, 2023 154.88 158.52 153.21 153.88 21,454 -1.20(-0.77%)
Oct 24, 2023 151.62 156.81 151.26 155.08 23,080 +4.07(+2.70%)
Oct 23, 2023 153.65 156.24 151.01 151.01 11,503 -2.52(-1.64%)
Oct 20, 2023 156.59 157.63 152.55 153.53 25,439 -0.60(-0.39%)
Oct 19, 2023 152.01 156.85 151.89 154.12 15,067 +3.23(+2.14%)
Oct 18, 2023 159.40 159.40 150.90 150.90 11,764 -9.17(-5.73%)
Oct 17, 2023 156.82 164.91 156.82 160.07 19,946 +4.28(+2.75%)
Oct 16, 2023 173.73 174.40 155.08 155.79 44,510 -19.46(-11.10%)
Oct 13, 2023 178.64 178.69 174.60 175.25 8,388 -3.10(-1.74%)
Oct 12, 2023 181.26 181.26 177.71 178.35 8,922 -1.94(-1.07%)
Oct 11, 2023 183.16 184.54 179.75 180.28 26,681 -1.88(-1.03%)
Oct 10, 2023 182.74 183.66 181.67 182.16 12,469 +2.45(+1.36%)
Oct 09, 2023 176.72 180.18 176.21 179.71 14,022 +1.58(+0.89%)
Oct 06, 2023 172.74 179.09 171.25 178.13 19,335 +5.13(+2.97%)
Oct 05, 2023 169.86 173.01 168.15 173.00 18,701 +3.14(+1.85%)
Oct 04, 2023 170.43 170.75 167.77 169.86 13,758 -0.88(-0.52%)
Oct 03, 2023 175.50 175.53 169.32 170.74 28,091 -5.88(-3.33%)
Oct 02, 2023 181.67 181.67 176.36 176.62 12,502 -8.78(-4.73%)
Sep 29, 2023 181.67 185.39 181.67 185.39 15,783 +4.26(+2.35%)
Sep 28, 2023 182.02 183.78 180.92 181.13 13,815 -1.03(-0.57%)
Sep 27, 2023 183.05 183.66 181.18 182.17 5,309 -1.48(-0.81%)
Sep 26, 2023 187.32 187.63 182.78 183.65 8,110 -3.93(-2.10%)
Sep 25, 2023 183.56 188.12 186.65 187.58 8,380 +4.42(+2.41%)
Sep 22, 2023 183.69 188.45 179.69 183.16 22,110 -0.53(-0.29%)
Sep 21, 2023 185.65 186.43 183.69 183.69 5,576 -5.83(-3.07%)
Sep 20, 2023 189.57 192.09 188.02 189.51 13,086 +2.37(+1.27%)
Sep 19, 2023 187.63 188.32 186.48 187.14 11,031 -1.47(-0.78%)
Sep 18, 2023 191.04 191.04 187.63 188.61 10,968 -5.42(-2.79%)
Sep 15, 2023 194.60 195.58 188.66 194.03 34,794 -1.94(-0.99%)
Sep 14, 2023 200.10 200.10 194.63 195.97 8,770 -2.58(-1.30%)
Sep 13, 2023 203.62 204.01 197.84 198.55 13,036 -6.50(-3.17%)
Sep 12, 2023 201.88 205.73 201.80 205.05 5,916 +5.50(+2.76%)
Sep 11, 2023 200.34 201.92 199.55 199.55 6,215 +1.98(+1.00%)
Sep 08, 2023 198.53 198.71 197.12 197.57 4,906 -0.20(-0.10%)
Sep 07, 2023 195.25 200.16 195.25 197.77 21,271 +3.40(+1.75%)
Sep 06, 2023 201.52 201.52 193.58 194.38 15,762 -7.07(-3.51%)
Sep 05, 2023 201.13 201.45 199.54 201.45 8,521 +0.72(+0.36%)
Sep 01, 2023 200.64 205.25 199.53 200.73 11,700 +2.99(+1.51%)
Aug 31, 2023 195.77 198.55 195.61 197.74 14,812 +0.80(+0.41%)
Aug 30, 2023 195.32 197.06 195.32 196.94 6,541 -0.16(-0.08%)
Aug 29, 2023 190.61 197.10 190.11 197.10 13,888 +6.97(+3.67%)
Aug 28, 2023 190.11 191.60 190.11 190.13 2,669 +0.30(+0.16%)
Aug 25, 2023 188.80 190.75 188.80 189.83 2,109 +0.44(+0.23%)
Aug 24, 2023 189.76 206.77 187.26 189.40 12,765 +0.68(+0.36%)
Aug 23, 2023 185.15 188.72 183.16 188.72 23,159 +3.08(+1.66%)
Aug 22, 2023 193.94 193.94 185.64 185.64 6,240 -8.71(-4.48%)
Aug 21, 2023 201.53 201.53 194.35 194.35 2,856 -6.19(-3.08%)
Aug 18, 2023 196.37 202.22 196.37 200.53 4,267 +2.97(+1.50%)
Aug 17, 2023 198.20 198.78 197.56 197.56 3,724 -0.98(-0.50%)
Aug 16, 2023 201.83 202.53 198.55 198.55 6,050 -2.97(-1.47%)
Aug 15, 2023 204.26 204.26 199.54 201.52 10,720 -3.76(-1.83%)
Aug 14, 2023 204.99 206.40 204.99 205.28 6,050 -6.18(-2.92%)
Aug 11, 2023 208.24 212.93 208.24 211.45 3,352 -3.94(-1.83%)
Aug 10, 2023 214.01 215.85 211.90 215.40 13,089 -2.50(-1.15%)
Aug 09, 2023 217.83 218.02 213.45 217.90 5,501 +0.50(+0.23%)
Aug 08, 2023 215.37 217.40 215.37 217.40 2,718 -3.26(-1.48%)
Aug 07, 2023 220.65 220.66 220.65 220.66 2,338 -3.70(-1.65%)
Aug 04, 2023 222.78 225.34 222.78 224.36 5,244 +3.44(+1.55%)
Aug 03, 2023 219.70 221.30 218.16 220.92 4,936 +2.19(+1.00%)
Aug 02, 2023 221.38 222.87 218.56 218.73 7,528 -6.24(-2.77%)
Aug 01, 2023 221.56 228.32 221.56 224.97 6,790 +4.13(+1.87%)
Jul 31, 2023 218.90 222.53 218.90 220.84 6,026 +2.43(+1.11%)
Jul 28, 2023 219.53 222.22 216.99 218.40 2,287 +1.63(+0.75%)
Jul 27, 2023 220.74 221.44 216.78 216.78 7,195 -3.86(-1.75%)
Jul 26, 2023 217.45 220.81 216.78 220.63 6,209 +12.76(+6.14%)
Jul 25, 2023 213.41 213.72 207.88 207.88 7,088 -6.43(-3.00%)
Jul 24, 2023 213.91 217.50 213.86 214.31 5,802 +1.49(+0.70%)
Jul 21, 2023 218.17 218.17 212.82 212.82 6,700 -3.96(-1.83%)
Jul 20, 2023 219.74 219.74 213.81 216.78 11,692 -0.35(-0.16%)
Jul 19, 2023 214.81 218.49 214.81 217.13 10,589 +3.70(+1.73%)
Jul 18, 2023 213.32 214.84 212.28 213.43 8,366 +3.56(+1.70%)
Jul 17, 2023 203.10 212.79 202.93 209.87 11,721 +3.63(+1.76%)
Jul 14, 2023 215.46 215.83 204.18 206.23 20,830 -6.16(-2.90%)
Jul 13, 2023 211.11 215.36 209.85 212.39 19,504 +3.23(+1.54%)
Jul 12, 2023 210.35 213.47 209.16 209.16 17,137 +1.63(+0.79%)
Jul 11, 2023 210.85 213.24 207.53 207.53 10,433 -4.31(-2.03%)
Jul 10, 2023 209.87 211.84 209.16 211.84 6,104 +4.13(+1.99%)
Jul 07, 2023 205.90 209.61 205.71 207.71 27,568 +2.84(+1.39%)
Jul 06, 2023 208.18 208.18 199.95 204.87 20,391 -3.53(-1.70%)
Jul 05, 2023 211.22 211.88 208.40 208.40 18,741 -5.09(-2.38%)
Jul 03, 2023 210.84 214.08 210.84 213.49 2,808 +2.46(+1.17%)
Jun 30, 2023 212.23 212.23 208.17 211.02 9,444 -0.81(-0.38%)
Jun 29, 2023 205.70 213.87 205.70 211.84 17,475 +8.21(+4.03%)
Jun 28, 2023 201.23 204.49 201.23 203.63 15,273 -0.79(-0.39%)
Jun 27, 2023 200.09 207.32 198.97 204.42 17,314 +4.52(+2.26%)
Jun 26, 2023 198.74 203.07 198.74 199.90 12,234 -0.15(-0.07%)
Jun 23, 2023 198.97 202.26 196.81 200.05 35,409 +0.56(+0.28%)
Jun 22, 2023 201.95 201.95 196.95 199.48 26,238 -4.15(-2.04%)
Jun 21, 2023 205.19 208.47 202.17 203.63 46,084 -3.46(-1.67%)
Jun 20, 2023 209.38 217.07 205.86 207.08 32,920 -6.57(-3.08%)
Jun 16, 2023 217.22 217.22 212.44 213.66 30,014 -2.14(-0.99%)
Jun 15, 2023 217.82 219.00 214.61 215.79 29,916 +35.36(+19.60%)
May 08, 2023 175.55 181.97 175.40 180.44 17,474 -2.78(-1.52%)
May 05, 2023 184.37 184.61 180.16 183.22 7,285 +8.89(+5.10%)
May 04, 2023 176.59 182.43 171.75 174.32 26,945 -4.71(-2.63%)
May 03, 2023 180.64 189.56 178.93 179.03 16,510 -4.48(-2.44%)
May 02, 2023 185.47 185.47 180.65 183.51 12,665 -6.21(-3.27%)
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.