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

Hingham Inst For Svg (NQ: HIFS )

253.60 -6.20 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2021 286.15 296.18 284.32 293.12 3,631 +3.52(+1.21%)
Apr 29, 2021 284.31 289.60 284.31 289.60 2,559 +6.64(+2.35%)
Apr 28, 2021 284.31 284.31 277.86 282.96 3,341 -1.14(-0.40%)
Apr 27, 2021 284.03 284.31 278.62 284.10 2,595 -1.89(-0.66%)
Apr 26, 2021 285.24 285.99 284.32 285.99 3,405 -1.36(-0.47%)
Apr 23, 2021 287.20 287.35 286.64 287.35 5,084 -0.32(-0.11%)
Apr 22, 2021 287.67 287.67 287.67 287.67 848 +2.37(+0.83%)
Apr 21, 2021 285.27 288.64 285.27 285.30 3,175 +1.95(+0.69%)
Apr 20, 2021 281.90 283.35 280.70 283.35 1,940 +1.59(+0.56%)
Apr 19, 2021 287.70 287.70 281.76 281.76 1,697 -4.87(-1.70%)
Apr 16, 2021 289.12 289.12 286.63 286.63 2,386 +0.54(+0.19%)
Apr 15, 2021 279.50 289.37 279.50 286.09 1,376 +9.15(+3.30%)
Apr 14, 2021 278.62 281.11 276.94 276.94 2,024 +3.61(+1.32%)
Apr 13, 2021 272.27 274.00 272.27 273.33 1,522 -1.92(-0.70%)
Apr 12, 2021 271.07 276.07 271.07 275.25 1,190 +0.58(+0.21%)
Apr 09, 2021 276.60 276.60 274.68 274.68 2,386 -2.21(-0.80%)
Apr 08, 2021 281.94 281.94 276.88 276.88 1,543 -0.58(-0.21%)
Apr 07, 2021 278.98 278.98 277.46 277.46 1,748 -0.71(-0.26%)
Apr 06, 2021 275.55 280.46 275.55 278.17 4,098 +0.74(+0.27%)
Apr 05, 2021 275.42 283.81 275.42 277.43 5,373 +2.73(+0.99%)
Apr 01, 2021 272.69 274.70 272.27 274.70 1,766 +1.68(+0.62%)
Mar 31, 2021 274.20 274.20 268.88 273.01 5,047 +2.22(+0.82%)
Mar 30, 2021 268.46 270.79 266.92 270.79 3,403 +2.72(+1.02%)
Mar 29, 2021 266.04 268.07 265.55 268.07 4,445 -0.85(-0.31%)
Mar 26, 2021 262.72 268.92 262.72 268.92 2,702 +6.25(+2.38%)
Mar 25, 2021 260.26 262.66 258.24 262.66 8,177 +6.54(+2.55%)
Mar 24, 2021 268.42 268.42 256.12 256.12 3,946 -4.18(-1.60%)
Mar 23, 2021 264.60 270.05 259.53 260.30 6,035 -5.91(-2.22%)
Mar 22, 2021 269.88 269.88 264.62 266.20 5,273 -6.19(-2.27%)
Mar 19, 2021 276.25 276.25 269.89 272.39 27,023 -0.47(-0.17%)
Mar 18, 2021 270.84 278.06 270.84 272.86 5,567 +1.38(+0.51%)
Mar 17, 2021 273.24 273.24 269.78 271.48 5,182 +0.15(+0.06%)
Mar 16, 2021 276.38 276.38 269.50 271.32 5,777 -5.08(-1.84%)
Mar 15, 2021 281.91 284.67 272.08 276.40 9,569 -7.14(-2.52%)
Mar 12, 2021 281.84 285.72 281.44 283.54 6,340 +4.83(+1.73%)
Mar 11, 2021 280.40 280.40 275.83 278.71 3,490 -1.91(-0.68%)
Mar 10, 2021 271.23 280.62 268.00 280.62 2,621 +9.87(+3.65%)
Mar 09, 2021 265.55 270.74 263.87 270.74 4,772 +1.83(+0.68%)
Mar 08, 2021 265.88 269.44 261.23 268.92 5,195 +7.82(+3.00%)
Mar 05, 2021 260.43 268.54 259.77 261.09 6,963 +4.56(+1.78%)
Mar 04, 2021 255.21 260.02 252.80 256.53 8,070 +4.31(+1.71%)
Mar 03, 2021 249.18 256.45 247.20 252.22 7,797 +5.92(+2.40%)
Mar 02, 2021 238.62 246.31 238.62 246.31 4,285 +5.10(+2.11%)
Mar 01, 2021 240.53 241.50 240.53 241.21 3,303 +8.00(+3.43%)
Feb 26, 2021 238.24 238.61 233.20 233.20 4,053 -5.34(-2.24%)
Feb 25, 2021 236.65 241.29 236.64 238.54 3,139 -0.12(-0.05%)
Feb 24, 2021 238.47 243.42 237.89 238.67 7,145 +3.31(+1.41%)
Feb 23, 2021 240.49 240.49 231.89 235.36 4,983 +0.38(+0.16%)
Feb 22, 2021 235.75 238.61 234.98 234.98 3,704 -0.74(-0.31%)
Feb 19, 2021 233.45 235.83 233.45 235.72 2,078 +3.53(+1.52%)
Feb 18, 2021 239.57 239.57 232.11 232.19 3,911 -6.17(-2.59%)
Feb 17, 2021 238.36 238.36 238.36 238.36 1,091 +3.31(+1.41%)
Feb 16, 2021 247.71 249.96 231.84 235.05 7,708 -7.20(-2.97%)
Feb 12, 2021 241.00 245.39 241.00 242.25 4,573 +4.25(+1.79%)
Feb 11, 2021 238.61 240.01 237.99 237.99 1,282 +3.21(+1.37%)
Feb 10, 2021 236.47 237.91 233.17 234.78 6,338 +1.93(+0.83%)
Feb 09, 2021 233.32 233.32 232.84 232.84 1,287 -0.47(-0.20%)
Feb 08, 2021 228.94 240.53 228.74 233.31 9,964 +5.96(+2.62%)
Feb 05, 2021 229.18 229.18 224.41 227.35 4,988 -2.59(-1.13%)
Feb 04, 2021 228.72 229.94 228.72 229.94 1,902 +8.40(+3.79%)
Feb 03, 2021 219.37 224.18 219.37 221.54 6,386 +2.13(+0.97%)
Feb 02, 2021 219.41 219.41 219.41 219.41 1,447 +1.96(+0.90%)
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.