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

Hingham Inst For Svg (NQ: HIFS )

185.10 -1.41 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 274.26 287.17 272.21 287.17 9,648 +14.91(+5.48%)
Nov 29, 2022 276.60 276.60 269.09 272.26 9,680 +3.57(+1.33%)
Nov 28, 2022 273.98 273.98 268.56 268.69 10,962 -12.14(-4.32%)
Nov 25, 2022 270.07 283.76 270.07 280.83 7,466 +11.84(+4.40%)
Nov 23, 2022 266.46 269.09 264.29 268.99 8,199 +4.48(+1.69%)
Nov 22, 2022 256.46 265.63 256.46 264.51 2,519 +10.09(+3.97%)
Nov 21, 2022 254.40 256.30 254.40 254.42 7,555 +0.35(+0.14%)
Nov 18, 2022 256.66 256.66 254.07 254.07 4,199 -0.66(-0.26%)
Nov 17, 2022 257.34 257.34 253.85 254.72 5,245 -7.13(-2.72%)
Nov 16, 2022 254.84 261.86 254.84 261.86 4,668 +9.40(+3.72%)
Nov 15, 2022 252.57 256.86 252.45 252.45 4,003 +4.69(+1.89%)
Nov 14, 2022 255.49 255.49 247.73 247.77 2,749 -7.43(-2.91%)
Nov 11, 2022 265.51 265.51 252.91 255.19 4,649 -6.26(-2.40%)
Nov 10, 2022 250.84 262.24 249.53 261.46 11,929 +16.49(+6.73%)
Nov 09, 2022 250.39 250.39 243.30 244.97 8,391 -2.10(-0.85%)
Nov 08, 2022 245.35 250.88 243.69 247.07 27,090 +3.42(+1.41%)
Nov 07, 2022 243.65 245.02 243.19 243.65 17,328 +0.74(+0.31%)
Nov 04, 2022 243.65 244.51 242.66 242.90 5,095 +0.43(+0.18%)
Nov 03, 2022 243.60 243.65 242.00 242.47 13,746 -0.10(-0.04%)
Nov 02, 2022 243.53 243.58 242.57 242.57 1,850 -1.08(-0.44%)
Nov 01, 2022 244.63 246.09 243.65 243.65 12,804 +1.71(+0.71%)
Oct 31, 2022 244.63 246.32 241.94 241.94 7,213 -1.01(-0.41%)
Oct 28, 2022 245.98 245.98 240.05 242.94 8,402 +0.67(+0.28%)
Oct 27, 2022 246.82 246.82 239.97 242.27 15,572 +0.93(+0.38%)
Oct 26, 2022 241.34 241.34 241.34 241.34 1,282 -0.73(-0.30%)
Oct 25, 2022 241.87 243.98 239.19 242.07 6,524 +0.97(+0.40%)
Oct 24, 2022 241.46 243.85 241.11 241.11 6,668 +0.98(+0.41%)
Oct 21, 2022 241.27 241.27 237.53 240.13 1,874 +2.95(+1.24%)
Oct 20, 2022 244.03 244.03 237.18 237.18 2,078 -4.14(-1.72%)
Oct 19, 2022 241.48 244.04 241.32 241.32 4,533 +0.01(+0.00%)
Oct 18, 2022 245.98 245.98 241.31 241.31 6,523 -2.71(-1.11%)
Oct 17, 2022 244.18 244.53 244.03 244.03 3,275 +3.27(+1.36%)
Oct 14, 2022 244.56 244.57 240.76 240.76 3,095 -3.27(-1.34%)
Oct 13, 2022 238.49 245.74 238.49 244.03 3,919 +0.01(+0.00%)
Oct 12, 2022 244.03 244.05 242.56 244.02 1,778 +0.43(+0.18%)
Oct 11, 2022 243.54 247.93 242.81 243.59 5,208 -0.44(-0.18%)
Oct 10, 2022 246.43 246.43 244.03 244.03 1,714 +0.01(+0.00%)
Oct 07, 2022 247.02 247.02 242.91 244.02 7,474 -1.79(-0.73%)
Oct 06, 2022 248.91 248.91 245.80 245.80 5,461 -3.11(-1.25%)
Oct 05, 2022 250.68 250.68 248.92 248.92 3,452 -1.81(-0.72%)
Oct 04, 2022 246.93 250.72 246.93 250.72 5,120 +4.06(+1.65%)
Oct 03, 2022 245.98 246.66 245.98 246.66 2,856 +1.55(+0.63%)
Sep 30, 2022 244.03 249.99 244.03 245.11 3,987 -3.06(-1.24%)
Sep 29, 2022 252.80 252.80 248.18 248.18 3,725 -5.96(-2.35%)
Sep 28, 2022 261.04 267.79 254.14 254.14 4,780 -1.80(-0.70%)
Sep 27, 2022 258.19 258.19 255.94 255.94 1,710 -3.71(-1.43%)
Sep 26, 2022 265.05 265.05 259.64 259.64 3,351 -6.72(-2.52%)
Sep 23, 2022 266.98 266.98 266.36 266.36 2,163 -5.96(-2.19%)
Sep 22, 2022 270.38 272.32 266.98 272.32 1,744 -2.16(-0.79%)
Sep 21, 2022 276.23 276.24 274.48 274.48 1,859 +3.99(+1.48%)
Sep 20, 2022 270.49 270.49 270.49 270.49 740 -5.71(-2.07%)
Sep 19, 2022 276.20 276.20 276.20 276.20 761 -0.10(-0.04%)
Sep 16, 2022 275.85 276.30 272.24 276.30 7,622 +0.16(+0.06%)
Sep 15, 2022 278.19 278.19 276.14 276.14 2,406 -3.81(-1.36%)
Sep 14, 2022 278.84 280.52 278.84 279.95 4,486 -0.83(-0.30%)
Sep 13, 2022 280.78 280.78 280.78 280.78 2,042 -9.12(-3.14%)
Sep 12, 2022 282.02 289.98 276.33 289.89 4,162 +8.87(+3.16%)
Sep 09, 2022 271.06 282.71 271.06 281.02 2,665 +3.92(+1.42%)
Sep 08, 2022 278.19 281.95 277.10 277.10 3,819 -2.91(-1.04%)
Sep 07, 2022 279.86 282.88 278.63 280.01 2,155 +1.70(+0.61%)
Sep 06, 2022 283.12 283.12 278.31 278.31 2,609 -10.82(-3.74%)
Sep 02, 2022 298.69 298.69 289.12 289.12 1,442 -1.21(-0.42%)
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.