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 (%)
May 28, 2021 280.47 280.47 280.47 280.47 358 -0.51(-0.18%)
May 27, 2021 281.20 281.20 276.61 280.98 2,450 -0.19(-0.07%)
May 26, 2021 278.53 282.10 278.53 281.17 2,112 +4.81(+1.74%)
May 25, 2021 279.75 280.23 273.03 276.36 2,832 -4.44(-1.58%)
May 24, 2021 288.92 288.92 280.81 280.81 2,485 -5.31(-1.85%)
May 21, 2021 285.49 286.11 285.49 286.11 1,328 +3.95(+1.40%)
May 20, 2021 279.45 282.16 279.45 282.16 1,553 +0.95(+0.34%)
May 19, 2021 270.14 285.53 270.14 281.21 2,486 -3.19(-1.12%)
May 18, 2021 284.40 284.40 284.40 284.40 786 -1.53(-0.53%)
May 17, 2021 285.09 285.93 285.09 285.93 1,256 +1.84(+0.65%)
May 14, 2021 286.99 286.99 282.48 284.09 3,845 -1.88(-0.66%)
May 13, 2021 286.94 286.94 285.97 285.97 1,319 +5.55(+1.98%)
May 12, 2021 292.95 292.95 280.42 280.42 2,216 -9.42(-3.25%)
May 11, 2021 284.69 289.84 283.50 289.84 2,016 +1.55(+0.54%)
May 10, 2021 295.69 295.69 288.30 288.30 2,858 -8.42(-2.84%)
May 07, 2021 295.69 296.71 292.49 296.71 3,491 -2.34(-0.78%)
May 06, 2021 298.59 304.11 292.80 299.05 3,423 -0.11(-0.04%)
May 05, 2021 304.38 309.21 297.00 299.16 9,088 -3.28(-1.09%)
May 04, 2021 309.21 309.21 297.62 302.44 5,409 -12.48(-3.96%)
May 03, 2021 296.57 314.92 296.57 314.92 9,493 +21.03(+7.15%)
Apr 30, 2021 286.90 296.95 285.07 293.89 3,622 +3.53(+1.21%)
Apr 29, 2021 285.06 290.36 285.06 290.36 2,553 +6.66(+2.35%)
Apr 28, 2021 285.06 285.06 278.59 283.70 3,332 -1.14(-0.40%)
Apr 27, 2021 284.77 285.06 279.35 284.85 2,588 -1.89(-0.66%)
Apr 26, 2021 285.99 286.74 285.07 286.74 3,396 -1.36(-0.47%)
Apr 23, 2021 287.96 288.10 287.39 288.10 5,070 -0.32(-0.11%)
Apr 22, 2021 288.42 288.42 288.42 288.42 846 +2.38(+0.83%)
Apr 21, 2021 286.01 289.40 286.01 286.04 3,166 +1.95(+0.69%)
Apr 20, 2021 282.64 284.09 281.43 284.09 1,935 +1.59(+0.56%)
Apr 19, 2021 288.45 288.45 282.50 282.50 1,693 -4.88(-1.70%)
Apr 16, 2021 289.88 289.88 287.38 287.38 2,380 +0.54(+0.19%)
Apr 15, 2021 280.24 290.13 280.24 286.84 1,373 +9.17(+3.30%)
Apr 14, 2021 279.35 281.85 277.67 277.67 2,019 +3.61(+1.32%)
Apr 13, 2021 272.99 274.72 272.99 274.05 1,518 -1.92(-0.70%)
Apr 12, 2021 271.78 276.80 271.78 275.98 1,187 +0.58(+0.21%)
Apr 09, 2021 277.33 277.33 275.39 275.39 2,380 -2.21(-0.80%)
Apr 08, 2021 282.68 282.68 277.61 277.61 1,539 -0.58(-0.21%)
Apr 07, 2021 279.71 279.71 278.19 278.19 1,743 -0.71(-0.26%)
Apr 06, 2021 276.27 281.20 276.27 278.90 4,087 +0.74(+0.27%)
Apr 05, 2021 276.14 284.55 276.14 278.16 5,359 +2.74(+0.99%)
Apr 01, 2021 273.40 275.42 272.99 275.42 1,762 +1.69(+0.62%)
Mar 31, 2021 274.92 274.92 269.58 273.73 5,033 +2.23(+0.82%)
Mar 30, 2021 269.17 271.50 267.62 271.50 3,395 +2.73(+1.02%)
Mar 29, 2021 266.74 268.77 266.24 268.77 4,433 -0.85(-0.31%)
Mar 26, 2021 263.41 269.62 263.41 269.62 2,695 +6.27(+2.38%)
Mar 25, 2021 260.94 263.35 258.91 263.35 8,156 +6.56(+2.55%)
Mar 24, 2021 269.12 269.12 256.79 256.79 3,936 -4.19(-1.60%)
Mar 23, 2021 265.29 270.76 260.21 260.98 6,019 -5.92(-2.22%)
Mar 22, 2021 270.58 270.58 265.31 266.90 5,259 -6.20(-2.27%)
Mar 19, 2021 276.97 276.97 270.60 273.10 26,952 -0.47(-0.17%)
Mar 18, 2021 271.55 278.78 271.55 273.57 5,553 +1.39(+0.51%)
Mar 17, 2021 273.95 273.95 270.49 272.19 5,168 +0.15(+0.06%)
Mar 16, 2021 277.11 277.11 270.21 272.03 5,762 -5.09(-1.84%)
Mar 15, 2021 282.65 285.41 272.79 277.12 9,544 -7.16(-2.52%)
Mar 12, 2021 282.58 286.47 282.18 284.28 6,323 +4.84(+1.73%)
Mar 11, 2021 281.14 281.14 276.56 279.44 3,481 -1.91(-0.68%)
Mar 10, 2021 271.94 281.35 268.70 281.35 2,614 +9.90(+3.65%)
Mar 09, 2021 266.24 271.45 264.56 271.45 4,760 +1.83(+0.68%)
Mar 08, 2021 266.57 270.15 261.91 269.62 5,182 +7.84(+3.00%)
Mar 05, 2021 261.11 269.24 260.46 261.78 6,945 +4.57(+1.78%)
Mar 04, 2021 255.88 260.70 253.47 257.20 8,049 +4.32(+1.71%)
Mar 03, 2021 249.84 257.12 247.84 252.88 7,776 +5.93(+2.40%)
Mar 02, 2021 239.24 246.95 239.24 246.95 4,274 +5.11(+2.11%)
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.