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

Hingham Inst For Svg (NQ: HIFS )

187.79 +0.22 (+0.12%)
Streaming Delayed Price Updated: 3:17 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 (%)
Mar 31, 2023 230.02 230.20 226.70 229.50 37,772 -1.47(-0.63%)
Mar 30, 2023 235.95 235.95 228.59 230.97 7,588 -3.45(-1.47%)
Mar 29, 2023 235.40 235.40 232.19 234.42 9,124 +2.00(+0.86%)
Mar 28, 2023 233.07 233.73 231.74 232.41 7,023 -4.13(-1.75%)
Mar 27, 2023 234.90 238.30 234.47 236.54 8,861 +7.73(+3.38%)
Mar 24, 2023 220.22 228.81 219.24 228.81 11,134 +6.77(+3.05%)
Mar 23, 2023 231.03 231.52 222.04 222.04 16,335 -5.81(-2.55%)
Mar 22, 2023 233.24 236.91 227.85 227.85 21,276 -10.56(-4.43%)
Mar 21, 2023 237.37 238.41 235.47 238.41 11,630 +2.06(+0.87%)
Mar 20, 2023 233.49 238.16 233.49 236.34 22,473 +0.39(+0.17%)
Mar 17, 2023 238.31 238.31 231.66 235.95 36,098 -2.72(-1.14%)
Mar 16, 2023 227.59 238.67 227.02 238.67 13,797 +6.55(+2.82%)
Mar 15, 2023 232.90 235.95 227.20 232.13 10,419 -4.19(-1.77%)
Mar 14, 2023 247.35 252.00 236.31 236.31 12,614 -0.99(-0.42%)
Mar 13, 2023 234.84 243.58 226.12 237.31 49,591 -3.57(-1.48%)
Mar 10, 2023 251.67 252.66 238.90 240.88 26,638 -10.71(-4.26%)
Mar 09, 2023 268.94 268.94 250.70 251.58 21,840 -17.49(-6.50%)
Mar 08, 2023 267.02 273.40 265.74 269.07 21,677 +0.69(+0.26%)
Mar 07, 2023 276.74 279.16 267.70 268.38 11,317 -8.36(-3.02%)
Mar 06, 2023 278.22 294.90 274.78 276.74 11,720 -1.48(-0.53%)
Mar 03, 2023 276.22 280.77 276.06 278.22 8,277 +1.34(+0.48%)
Mar 02, 2023 280.21 280.23 276.26 276.89 8,004 -3.83(-1.37%)
Mar 01, 2023 279.54 283.13 277.63 280.72 7,135 +0.83(+0.30%)
Feb 28, 2023 275.50 284.33 275.50 279.90 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%)
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.