Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hingham Inst For Svg (NQ: HIFS )

243.56 -6.03 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 251.83 251.83 241.99 243.56 10,860 -6.03(-2.42%)
Sep 05, 2024 250.16 251.63 247.09 249.59 31,154 -0.82(-0.33%)
Sep 04, 2024 256.07 256.37 250.41 250.41 25,739 -4.30(-1.69%)
Sep 03, 2024 253.18 257.61 251.65 254.71 40,660 -2.26(-0.88%)
Aug 30, 2024 252.21 257.73 251.53 256.97 12,182 +1.75(+0.69%)
Aug 29, 2024 260.00 260.00 253.99 255.22 22,035 -4.37(-1.68%)
Aug 28, 2024 257.93 259.89 255.78 259.59 5,560 +4.60(+1.80%)
Aug 27, 2024 252.13 255.78 251.20 254.99 32,639 -1.02(-0.40%)
Aug 26, 2024 257.51 260.00 255.50 256.01 21,420 -0.42(-0.16%)
Aug 23, 2024 243.04 261.00 243.04 256.43 21,139 +16.39(+6.83%)
Aug 22, 2024 243.54 243.54 239.80 240.04 12,345 -1.73(-0.72%)
Aug 21, 2024 238.00 241.77 237.53 241.77 16,723 +3.50(+1.47%)
Aug 20, 2024 238.00 239.51 237.68 238.27 11,044 -4.32(-1.78%)
Aug 19, 2024 238.20 242.59 237.24 242.59 19,647 +4.39(+1.84%)
Aug 16, 2024 236.34 240.01 236.34 238.20 6,183 +2.65(+1.13%)
Aug 15, 2024 231.54 236.95 230.78 235.55 13,520 +10.67(+4.74%)
Aug 14, 2024 224.00 226.00 223.33 224.88 7,426 +0.54(+0.24%)
Aug 13, 2024 228.45 228.45 222.91 224.34 10,979 -2.57(-1.13%)
Aug 12, 2024 224.55 231.50 221.50 226.91 37,781 +2.90(+1.29%)
Aug 09, 2024 227.16 227.80 214.06 224.01 37,783 -4.70(-2.06%)
Aug 08, 2024 223.47 228.71 221.24 228.71 30,605 +8.91(+4.05%)
Aug 07, 2024 229.43 234.01 219.76 219.80 32,598 -8.14(-3.57%)
Aug 06, 2024 231.11 232.37 227.00 227.94 19,421 -1.46(-0.64%)
Aug 05, 2024 236.60 242.99 226.52 229.40 50,160 -15.80(-6.44%)
Aug 02, 2024 237.11 247.48 235.33 245.20 55,249 +0.61(+0.25%)
Aug 01, 2024 247.01 248.55 240.93 244.59 43,051 -4.10(-1.65%)
Jul 31, 2024 249.90 257.86 245.54 248.69 41,385 -2.31(-0.92%)
Jul 30, 2024 238.94 252.31 238.94 251.00 9,302 +11.51(+4.81%)
Jul 29, 2024 238.61 239.49 236.54 239.49 22,403 -0.98(-0.41%)
Jul 26, 2024 234.88 240.47 232.29 240.47 35,962 +7.28(+3.12%)
Jul 25, 2024 226.97 233.35 226.13 233.19 31,471 +12.72(+5.77%)
Jul 24, 2024 223.91 226.41 220.47 220.47 8,334 -5.02(-2.22%)
Jul 23, 2024 219.41 225.49 219.41 225.49 4,923 +7.66(+3.52%)
Jul 22, 2024 211.75 217.83 211.75 217.83 8,034 +3.38(+1.58%)
Jul 19, 2024 217.71 222.52 211.59 214.45 12,351 -3.19(-1.47%)
Jul 18, 2024 215.84 221.41 215.84 217.64 15,314 -0.78(-0.36%)
Jul 17, 2024 213.66 225.30 213.66 218.42 19,135 +2.18(+1.01%)
Jul 16, 2024 206.79 216.23 205.50 216.23 21,659 +8.78(+4.23%)
Jul 15, 2024 198.87 211.44 196.49 207.46 26,536 +13.58(+7.01%)
Jul 12, 2024 199.48 199.48 192.45 193.87 6,594 -2.79(-1.42%)
Jul 11, 2024 185.78 197.98 185.78 196.66 8,444 +11.55(+6.24%)
Jul 10, 2024 184.41 185.12 183.52 185.12 5,115 +4.67(+2.59%)
Jul 09, 2024 179.85 180.45 179.53 180.45 4,149 -1.06(-0.58%)
Jul 08, 2024 180.62 181.52 180.53 181.50 6,033 +4.50(+2.54%)
Jul 05, 2024 174.74 177.01 173.94 177.01 14,049 -0.73(-0.41%)
Jul 03, 2024 185.50 185.50 174.90 177.73 12,677 -7.52(-4.06%)
Jul 02, 2024 184.30 185.25 182.52 185.25 5,520 +4.61(+2.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.