NASDAQ:HIFS
Hingham Institution for Savings Stock Price (Quote)
$172.50
-4.51 (-2.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $160.00 | $179.40 | Thursday, 25th Apr 2024 HIFS stock ended at $172.50. This is 2.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $169.46 to a day high of $176.00. |
| 90 days | $150.11 | $196.09 | |
| 52 weeks | $147.01 | $230.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $175.00 | $176.00 | $169.46 | $172.50 | 25 632 |
| Apr 24, 2024 | $175.17 | $177.01 | $174.55 | $177.01 | 12 967 |
| Apr 23, 2024 | $175.50 | $179.40 | $173.02 | $175.19 | 14 841 |
| Apr 22, 2024 | $170.52 | $173.68 | $169.50 | $173.68 | 5 696 |
| Apr 19, 2024 | $166.45 | $171.42 | $166.45 | $170.63 | 32 642 |
| Apr 18, 2024 | $166.70 | $167.33 | $163.50 | $167.33 | 37 633 |
| Apr 17, 2024 | $167.00 | $168.00 | $163.73 | $164.96 | 30 763 |
| Apr 16, 2024 | $164.72 | $166.03 | $162.84 | $166.03 | 19 125 |
| Apr 15, 2024 | $165.08 | $166.77 | $163.22 | $165.13 | 19 622 |
| Apr 12, 2024 | $164.89 | $166.60 | $163.48 | $165.16 | 18 948 |
| Apr 11, 2024 | $166.47 | $166.47 | $163.95 | $164.07 | 42 639 |
| Apr 10, 2024 | $160.00 | $166.47 | $160.00 | $164.67 | 40 887 |
| Apr 09, 2024 | $169.96 | $169.96 | $166.52 | $167.15 | 5 070 |
| Apr 08, 2024 | $169.00 | $169.29 | $167.96 | $169.29 | 13 358 |
| Apr 05, 2024 | $170.72 | $170.72 | $163.18 | $165.00 | 18 605 |
| Apr 04, 2024 | $173.25 | $173.76 | $169.97 | $171.40 | 7 838 |
| Apr 03, 2024 | $172.05 | $173.44 | $170.53 | $172.40 | 14 444 |
| Apr 02, 2024 | $170.55 | $172.18 | $169.00 | $172.18 | 12 243 |
| Apr 01, 2024 | $174.49 | $177.03 | $170.22 | $173.79 | 14 130 |
| Mar 28, 2024 | $174.58 | $174.58 | $174.36 | $174.46 | 16 587 |
| Mar 27, 2024 | $169.15 | $173.79 | $167.31 | $173.79 | 10 320 |
| Mar 26, 2024 | $167.58 | $168.61 | $166.71 | $166.71 | 6 622 |
| Mar 25, 2024 | $171.45 | $171.45 | $168.00 | $168.00 | 5 633 |
| Mar 22, 2024 | $163.77 | $167.08 | $163.77 | $166.97 | 12 047 |
| Mar 21, 2024 | $174.00 | $174.00 | $171.09 | $171.09 | 11 946 |
