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

Hingham Inst For Svg (NQ: HIFS )

168.66 -0.24 (-0.14%)
Streaming Delayed Price Updated: 9:30 AM 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 28, 2023 191.06 194.75 191.06 192.59 12,819 +2.75(+1.45%)
Apr 27, 2023 191.16 192.84 186.63 189.84 15,283 +1.41(+0.75%)
Apr 26, 2023 192.30 192.30 183.53 188.43 8,516 -0.61(-0.32%)
Apr 25, 2023 206.81 206.81 187.66 189.04 24,853 -17.77(-8.59%)
Apr 24, 2023 182.54 209.61 182.54 206.81 47,328 +25.09(+13.81%)
Apr 21, 2023 189.10 189.10 179.96 181.72 69,178 -7.00(-3.71%)
Apr 20, 2023 193.90 197.80 186.13 188.72 29,352 -7.00(-3.57%)
Apr 19, 2023 194.89 198.67 193.32 195.71 43,674 +1.42(+0.73%)
Apr 18, 2023 203.21 203.21 193.26 194.29 15,470 -8.16(-4.03%)
Apr 17, 2023 213.14 214.56 199.65 202.45 32,423 -8.89(-4.21%)
Apr 14, 2023 225.13 225.46 201.89 211.34 72,205 -19.05(-8.27%)
Apr 13, 2023 232.01 232.01 226.09 230.39 11,778 +5.83(+2.60%)
Apr 12, 2023 222.85 225.99 221.41 224.56 13,517 +4.87(+2.22%)
Apr 11, 2023 216.07 222.99 216.07 219.69 30,066 +3.43(+1.59%)
Apr 10, 2023 213.71 216.49 213.15 216.25 25,312 +2.15(+1.00%)
Apr 06, 2023 215.37 215.44 214.10 214.10 5,874 -1.96(-0.91%)
Apr 05, 2023 221.01 221.01 216.06 216.06 6,952 -5.93(-2.67%)
Apr 04, 2023 226.93 226.93 221.03 222.00 10,759 -8.08(-3.51%)
Apr 03, 2023 231.37 232.61 229.08 230.07 10,276 -0.25(-0.11%)
Mar 31, 2023 230.84 231.02 227.51 230.32 37,637 -1.47(-0.63%)
Mar 30, 2023 236.79 236.79 229.40 231.79 7,560 -3.46(-1.47%)
Mar 29, 2023 236.24 236.24 233.02 235.25 9,092 +2.01(+0.86%)
Mar 28, 2023 233.90 234.56 232.57 233.24 6,998 -4.14(-1.75%)
Mar 27, 2023 235.74 239.15 235.31 237.39 8,829 +7.75(+3.38%)
Mar 24, 2023 221.01 229.63 220.02 229.63 11,095 +6.80(+3.05%)
Mar 23, 2023 231.86 232.34 222.83 222.83 16,277 -5.83(-2.55%)
Mar 22, 2023 234.07 237.76 228.66 228.66 21,200 -10.60(-4.43%)
Mar 21, 2023 238.22 239.26 236.32 239.26 11,588 +2.07(+0.87%)
Mar 20, 2023 234.33 239.01 234.33 237.19 22,393 +0.39(+0.17%)
Mar 17, 2023 239.16 239.16 232.49 236.79 35,969 -2.73(-1.14%)
Mar 16, 2023 228.41 239.53 227.84 239.53 13,748 +6.57(+2.82%)
Mar 15, 2023 233.74 236.79 228.01 232.96 10,382 -4.20(-1.77%)
Mar 14, 2023 248.24 252.90 237.16 237.16 12,569 -1.00(-0.42%)
Mar 13, 2023 235.68 244.45 226.93 238.16 49,415 -3.58(-1.48%)
Mar 10, 2023 252.57 253.57 239.75 241.74 26,543 -10.75(-4.26%)
Mar 09, 2023 269.91 269.91 251.59 252.48 21,762 -17.55(-6.50%)
Mar 08, 2023 267.97 274.38 266.69 270.03 21,600 +0.69(+0.26%)
Mar 07, 2023 277.73 280.16 268.66 269.34 11,277 -8.39(-3.02%)
Mar 06, 2023 279.22 295.95 275.77 277.73 11,678 -1.49(-0.53%)
Mar 03, 2023 277.21 281.77 277.05 279.22 8,248 +1.34(+0.48%)
Mar 02, 2023 281.21 281.23 277.25 277.88 7,975 -3.85(-1.37%)
Mar 01, 2023 280.54 284.14 278.62 281.73 7,109 +0.83(+0.30%)
Feb 28, 2023 276.48 285.34 276.48 280.90 15,909 +1.88(+0.68%)
Feb 27, 2023 280.82 280.82 278.23 279.01 6,015 -0.75(-0.27%)
Feb 24, 2023 283.67 283.67 279.71 279.76 8,421 -5.68(-1.99%)
Feb 23, 2023 285.93 289.18 283.62 285.45 19,420 +0.80(+0.28%)
Feb 22, 2023 284.40 285.38 282.21 284.65 19,554 +1.28(+0.45%)
Feb 21, 2023 287.11 287.11 283.05 283.36 5,468 -4.84(-1.68%)
Feb 17, 2023 291.21 291.21 288.21 288.21 8,186 -2.36(-0.81%)
Feb 16, 2023 290.57 290.57 290.57 290.57 2,904 +0.44(+0.15%)
Feb 15, 2023 291.26 291.26 290.12 290.12 2,623 -1.13(-0.39%)
Feb 14, 2023 291.07 291.29 286.12 291.26 19,976 -2.48(-0.84%)
Feb 13, 2023 285.41 295.99 285.41 293.73 22,620 +5.90(+2.05%)
Feb 10, 2023 282.42 288.66 282.41 287.83 20,543 +2.69(+0.94%)
Feb 09, 2023 296.00 296.00 283.64 285.14 14,914 -10.04(-3.40%)
Feb 08, 2023 291.16 296.36 291.16 295.18 16,778 +1.47(+0.50%)
Feb 07, 2023 291.06 296.46 290.64 293.71 28,578 -1.46(-0.49%)
Feb 06, 2023 302.69 302.69 292.08 295.17 22,230 -10.00(-3.28%)
Feb 03, 2023 304.25 307.02 304.11 305.18 7,725 +2.38(+0.79%)
Feb 02, 2023 294.51 302.80 291.06 302.80 8,139 +8.29(+2.81%)
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.