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

Hingham Inst For Svg (NQ: HIFS )

235.78 -1.11 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 180.78 180.78 180.78 0 -0.83(-0.46%)
Dec 29, 2016 181.47 185.01 177.95 181.61 11,340 -0.66(-0.36%)
Dec 28, 2016 178.28 184.65 174.65 182.27 21,217 +4.46(+2.51%)
Dec 27, 2016 178.47 178.47 176.83 177.82 2,551 -1.10(-0.62%)
Dec 23, 2016 178.92 178.92 178.92 0 +2.73(+1.55%)
Dec 22, 2016 177.22 177.27 174.65 176.19 4,756 -1.12(-0.63%)
Dec 21, 2016 174.54 186.51 174.53 177.31 23,612 +5.42(+3.15%)
Dec 20, 2016 171.31 174.54 164.69 171.89 7,089 +0.27(+0.16%)
Dec 19, 2016 174.45 176.79 169.04 171.62 10,588 +1.65(+0.97%)
Dec 16, 2016 168.78 169.96 164.49 169.96 39,523 +2.20(+1.31%)
Dec 15, 2016 169.15 169.96 165.99 167.76 8,335 -1.71(-1.01%)
Dec 14, 2016 171.80 171.80 164.47 169.47 5,884 -0.42(-0.25%)
Dec 13, 2016 174.10 174.39 169.90 169.90 4,049 -2.18(-1.27%)
Dec 12, 2016 172.24 176.73 170.16 172.07 5,749 -0.29(-0.17%)
Dec 09, 2016 167.99 173.64 167.99 172.37 5,255 +4.38(+2.61%)
Dec 08, 2016 163.89 168.58 162.60 167.99 8,017 +4.01(+2.45%)
Dec 07, 2016 162.97 168.69 161.67 163.97 31,202 +1.31(+0.81%)
Dec 06, 2016 160.00 165.29 152.27 162.66 30,107 +2.34(+1.46%)
Dec 05, 2016 155.96 159.44 155.96 160.31 3,869 -1.19(-0.74%)
Dec 02, 2016 154.26 161.51 154.26 161.51 4,571 +6.94(+4.49%)
Dec 01, 2016 155.43 155.94 149.57 154.57 3,072 +0.67(+0.44%)
Nov 30, 2016 155.03 155.03 151.86 153.90 3,784 +2.50(+1.65%)
Nov 29, 2016 151.40 151.40 151.40 151.40 503 +0.18(+0.12%)
Nov 28, 2016 152.24 155.76 151.22 151.22 3,483 -3.42(-2.21%)
Nov 25, 2016 154.96 154.96 154.64 154.64 457 -0.02(-0.01%)
Nov 23, 2016 154.66 154.66 154.66 0 -0.68(-0.44%)
Nov 22, 2016 150.72 155.80 150.72 155.34 4,018 +1.36(+0.88%)
Nov 21, 2016 151.82 157.10 151.36 153.98 5,442 +2.61(+1.72%)
Nov 18, 2016 147.65 151.37 147.64 151.37 6,293 -1.33(-0.87%)
Nov 17, 2016 152.59 153.22 149.75 152.70 4,104 +0.51(+0.33%)
Nov 16, 2016 148.49 153.63 148.28 152.19 3,256 +3.45(+2.32%)
Nov 15, 2016 144.33 150.43 144.33 148.74 6,114 -1.75(-1.16%)
Nov 14, 2016 149.26 151.31 141.38 150.48 3,930 +2.77(+1.87%)
Nov 11, 2016 140.38 147.70 139.75 147.72 8,274 +8.31(+5.96%)
Nov 10, 2016 137.70 141.80 136.34 139.41 8,605 +2.71(+1.98%)
Nov 09, 2016 134.36 136.70 134.36 136.70 2,333 +1.65(+1.22%)
Nov 08, 2016 133.75 135.05 133.75 135.05 1,058 +0.92(+0.69%)
Nov 07, 2016 136.17 137.81 132.67 134.13 4,149 -0.96(-0.71%)
Nov 04, 2016 132.38 135.09 132.38 135.09 3,778 +2.37(+1.79%)
Nov 03, 2016 130.88 134.12 130.75 132.72 3,127 +3.17(+2.45%)
Nov 02, 2016 130.08 130.42 129.55 129.55 2,774 -1.19(-0.91%)
Nov 01, 2016 129.29 131.82 129.29 130.73 2,145 -1.06(-0.80%)
Oct 31, 2016 130.89 131.93 130.22 131.79 5,450 +1.29(+0.99%)
Oct 28, 2016 131.65 131.65 130.50 130.50 624 +1.10(+0.85%)
Oct 27, 2016 129.58 130.46 129.09 129.40 3,630 -0.87(-0.67%)
Oct 26, 2016 130.50 130.55 129.09 130.27 3,558 -1.68(-1.27%)
Oct 25, 2016 131.64 133.17 130.81 131.95 2,641 +0.30(+0.23%)
Oct 24, 2016 130.00 131.65 130.00 131.65 2,610 +0.87(+0.67%)
Oct 21, 2016 130.46 131.60 130.46 130.78 2,123 +0.69(+0.53%)
Oct 20, 2016 128.62 130.15 128.62 130.09 5,494 +1.47(+1.14%)
Oct 19, 2016 126.60 130.37 126.60 128.62 6,333 +1.93(+1.52%)
Oct 18, 2016 122.37 127.46 122.37 126.69 3,106 -0.37(-0.29%)
Oct 17, 2016 127.76 127.76 126.87 127.06 3,353 -1.02(-0.80%)
Oct 14, 2016 126.05 129.03 126.05 128.08 8,411 +2.40(+1.91%)
Oct 13, 2016 125.77 126.41 125.40 125.68 5,169 -1.47(-1.16%)
Oct 12, 2016 123.13 128.61 121.27 127.15 2,014 +1.35(+1.07%)
Oct 11, 2016 127.61 127.61 124.07 125.80 4,983 -1.76(-1.38%)
Oct 10, 2016 125.63 127.77 125.63 127.56 7,324 +1.70(+1.35%)
Oct 07, 2016 126.42 127.49 125.86 125.86 6,469 +0.63(+0.51%)
Oct 06, 2016 125.59 127.88 125.23 125.23 5,322 -0.28(-0.23%)
Oct 05, 2016 126.37 126.78 125.51 125.51 4,924 -1.19(-0.94%)
Oct 04, 2016 126.03 127.93 126.03 126.71 2,084 +1.92(+1.54%)
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.