NASDAQ:HIFS
Hingham Institution for Savings Stock Price (Quote)
$169.17
+6.17 (+3.79%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $147.01 | $172.13 | Friday, 1st Dec 2023 HIFS stock ended at $169.17. This is 3.79% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 5.88% from a day low at $161.01 to a day high of $170.48. |
| 90 days | $147.01 | $207.23 | |
| 52 weeks | $147.01 | $311.18 |
Historical Hingham Institution for Savings prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $163.00 | $170.48 | $161.01 | $169.17 | 22 909 |
| 2023-11-30 | $163.98 | $165.67 | $161.00 | $163.00 | 12 945 |
| 2023-11-29 | $159.13 | $166.75 | $159.13 | $163.98 | 36 852 |
| 2023-11-28 | $160.55 | $160.55 | $157.50 | $158.54 | 17 232 |
| 2023-11-27 | $162.70 | $163.50 | $156.90 | $159.02 | 21 217 |
| 2023-11-24 | $163.12 | $164.84 | $162.64 | $164.84 | 3 383 |
| 2023-11-22 | $165.00 | $166.72 | $162.57 | $164.39 | 12 121 |
| 2023-11-21 | $164.06 | $165.65 | $163.10 | $163.10 | 4 208 |
| 2023-11-20 | $167.00 | $168.24 | $165.21 | $165.21 | 9 611 |
| 2023-11-17 | $166.83 | $170.53 | $162.30 | $167.00 | 17 716 |
| 2023-11-16 | $165.01 | $170.85 | $160.37 | $162.95 | 25 441 |
| 2023-11-15 | $170.00 | $172.13 | $169.60 | $170.00 | 11 016 |
| 2023-11-14 | $162.50 | $171.38 | $162.50 | $170.49 | 38 650 |
| 2023-11-13 | $157.62 | $160.51 | $155.74 | $160.51 | 6 292 |
| 2023-11-10 | $153.12 | $160.00 | $153.12 | $159.64 | 5 165 |
| 2023-11-09 | $163.64 | $164.58 | $157.86 | $157.86 | 2 287 |
| 2023-11-08 | $163.93 | $163.93 | $160.00 | $162.39 | 6 656 |
| 2023-11-07 | $165.40 | $167.04 | $164.18 | $164.82 | 8 114 |
| 2023-11-06 | $164.02 | $167.63 | $161.73 | $166.03 | 15 356 |
| 2023-11-03 | $160.78 | $169.15 | $160.78 | $163.94 | 13 527 |
| 2023-11-02 | $150.52 | $157.62 | $150.52 | $157.62 | 41 519 |
| 2023-11-01 | $147.50 | $150.50 | $147.01 | $150.50 | 15 591 |
| 2023-10-31 | $152.99 | $152.99 | $147.14 | $148.58 | 17 063 |
| 2023-10-30 | $152.01 | $154.54 | $150.00 | $150.66 | 16 143 |
| 2023-10-27 | $152.70 | $154.24 | $151.00 | $152.42 | 11 035 |
