NASDAQ:HIFS
Hingham Institution for Savings Stock Price (Quote)
$181.35
+3.72 (+2.09%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 HIFS stock ended at $181.35. This is 2.09% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.04% from a day low at $179.95 to a day high of $181.81. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $162.02 | $172.11 | $162.02 | $172.11 | 20 621 |
| Mar 19, 2024 | $163.84 | $165.08 | $163.48 | $163.63 | 11 860 |
| Mar 18, 2024 | $166.00 | $166.56 | $163.45 | $163.45 | 23 228 |
| Mar 15, 2024 | $161.65 | $170.13 | $161.65 | $165.35 | 19 644 |
| Mar 14, 2024 | $163.70 | $164.90 | $161.00 | $163.50 | 23 759 |
| Mar 13, 2024 | $166.11 | $166.99 | $164.00 | $164.77 | 10 119 |
| Mar 12, 2024 | $169.50 | $169.50 | $164.96 | $167.72 | 15 378 |
| Mar 11, 2024 | $173.50 | $173.87 | $168.14 | $168.26 | 14 925 |
| Mar 08, 2024 | $175.51 | $175.51 | $172.90 | $173.00 | 4 832 |
| Mar 07, 2024 | $173.70 | $174.00 | $170.55 | $172.99 | 7 760 |
| Mar 06, 2024 | $172.00 | $174.00 | $168.50 | $171.79 | 20 799 |
| Mar 05, 2024 | $165.99 | $171.86 | $165.99 | $169.93 | 8 602 |
| Mar 04, 2024 | $166.57 | $169.38 | $162.60 | $165.56 | 7 174 |
| Mar 01, 2024 | $165.01 | $167.55 | $164.82 | $166.97 | 9 942 |
| Feb 29, 2024 | $168.00 | $168.18 | $164.69 | $167.98 | 6 510 |
| Feb 28, 2024 | $164.00 | $166.61 | $163.16 | $164.82 | 12 695 |
| Feb 27, 2024 | $165.00 | $165.00 | $162.56 | $163.67 | 10 888 |
| Feb 26, 2024 | $167.45 | $167.45 | $161.50 | $163.53 | 10 741 |
