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 (%)
May 31, 2023 194.38 194.38 189.04 190.19 14,665 -5.37(-2.74%)
May 30, 2023 192.34 196.40 192.34 195.56 8,106 -2.90(-1.46%)
May 26, 2023 196.29 199.65 196.29 198.46 10,680 +1.17(+0.60%)
May 25, 2023 200.23 201.65 195.25 197.28 24,665 -5.51(-2.72%)
May 24, 2023 201.66 204.78 199.39 202.79 12,634 +0.10(+0.05%)
May 23, 2023 198.07 206.34 198.07 202.70 18,803 +2.89(+1.45%)
May 22, 2023 190.85 200.23 190.38 199.81 20,799 +10.09(+5.32%)
May 19, 2023 197.98 197.98 187.43 189.72 23,673 -6.31(-3.22%)
May 18, 2023 193.52 198.79 193.34 196.03 25,928 +0.72(+0.37%)
May 17, 2023 184.45 197.97 182.48 195.31 28,505 +15.59(+8.68%)
May 16, 2023 184.49 184.49 179.52 179.71 8,321 -3.65(-1.99%)
May 15, 2023 185.07 188.46 183.36 183.36 15,633 -0.97(-0.52%)
May 12, 2023 182.47 184.33 179.10 184.33 11,456 +2.94(+1.62%)
May 11, 2023 181.03 183.55 179.52 181.39 12,702 -2.72(-1.48%)
May 10, 2023 183.31 184.19 181.49 184.11 26,339 +3.05(+1.68%)
May 09, 2023 177.56 181.48 177.55 181.06 15,087 +1.27(+0.71%)
May 08, 2023 174.92 181.32 174.77 179.79 17,537 -2.77(-1.52%)
May 05, 2023 183.71 183.96 179.52 182.56 7,311 +8.86(+5.10%)
May 04, 2023 175.97 181.78 171.14 173.70 27,041 -4.69(-2.63%)
May 03, 2023 180.00 188.88 178.29 178.39 16,569 -4.47(-2.44%)
May 02, 2023 184.81 184.81 180.01 182.86 12,710 -6.18(-3.27%)
May 01, 2023 192.34 196.56 188.44 189.04 15,516 -2.86(-1.49%)
Apr 28, 2023 190.38 194.06 190.38 191.91 12,865 +2.74(+1.45%)
Apr 27, 2023 190.48 192.15 185.97 189.16 15,337 +1.41(+0.75%)
Apr 26, 2023 191.61 191.61 182.88 187.76 8,547 -0.61(-0.32%)
Apr 25, 2023 206.07 206.07 186.99 188.37 24,942 -17.71(-8.59%)
Apr 24, 2023 181.89 208.87 181.89 206.07 47,497 +25.00(+13.81%)
Apr 21, 2023 188.43 188.43 179.32 181.07 69,425 -6.97(-3.71%)
Apr 20, 2023 193.20 197.10 185.47 188.04 29,457 -6.97(-3.57%)
Apr 19, 2023 194.20 197.96 192.63 195.01 43,830 +1.42(+0.73%)
Apr 18, 2023 202.49 202.49 192.57 193.60 15,525 -8.13(-4.03%)
Apr 17, 2023 212.38 213.79 198.94 201.73 32,539 -8.86(-4.21%)
Apr 14, 2023 224.33 224.65 201.17 210.59 72,463 -18.98(-8.27%)
Apr 13, 2023 231.18 231.18 225.28 229.57 11,820 +5.81(+2.60%)
Apr 12, 2023 222.06 225.19 220.62 223.76 13,565 +4.86(+2.22%)
Apr 11, 2023 215.30 222.20 215.30 218.90 30,174 +3.42(+1.59%)
Apr 10, 2023 212.94 215.72 212.39 215.48 25,402 +2.14(+1.00%)
Apr 06, 2023 214.61 214.67 213.34 213.34 5,895 -1.96(-0.91%)
Apr 05, 2023 220.22 220.22 215.29 215.29 6,977 -5.91(-2.67%)
Apr 04, 2023 226.12 226.12 220.24 221.20 10,798 -8.05(-3.51%)
Apr 03, 2023 230.54 231.78 228.26 229.25 10,313 -0.25(-0.11%)
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%)
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.