NASDAQ:HIFS
Hingham Institution for Savings Stock Price (Quote)
$177.63
+0.93 (+0.526%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HIFS stock ended at $177.63. This is 0.526% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.772% from a day low at $176.27 to a day high of $177.63. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $188.63 | $190.28 | $187.90 | $188.49 | 12 338 |
| Jan 16, 2024 | $195.94 | $197.54 | $191.20 | $191.20 | 20 448 |
| Jan 12, 2024 | $194.40 | $196.54 | $191.94 | $196.54 | 15 119 |
| Jan 11, 2024 | $198.00 | $198.00 | $196.63 | $196.63 | 14 847 |
| Jan 10, 2024 | $198.00 | $198.22 | $197.49 | $198.18 | 20 466 |
| Jan 09, 2024 | $198.00 | $199.00 | $196.97 | $199.00 | 8 874 |
| Jan 08, 2024 | $199.50 | $202.00 | $196.98 | $199.78 | 17 157 |
| Jan 05, 2024 | $199.89 | $199.99 | $196.10 | $199.99 | 12 967 |
| Jan 04, 2024 | $196.37 | $197.45 | $194.33 | $196.60 | 11 217 |
| Jan 03, 2024 | $196.88 | $196.88 | $190.50 | $194.06 | 11 386 |
| Jan 02, 2024 | $195.31 | $198.05 | $194.95 | $198.05 | 10 041 |
| Dec 29, 2023 | $192.00 | $194.67 | $192.00 | $194.40 | 10 428 |
| Dec 28, 2023 | $202.63 | $202.63 | $196.43 | $199.00 | 5 056 |
| Dec 27, 2023 | $206.00 | $206.00 | $201.39 | $201.50 | 16 672 |
| Dec 26, 2023 | $203.00 | $205.58 | $202.60 | $203.08 | 14 485 |
| Dec 22, 2023 | $203.00 | $204.50 | $199.85 | $204.50 | 5 601 |
| Dec 21, 2023 | $200.32 | $201.10 | $194.00 | $200.79 | 11 283 |
| Dec 20, 2023 | $194.63 | $200.20 | $190.32 | $193.44 | 8 067 |
| Dec 19, 2023 | $192.06 | $200.99 | $192.06 | $198.04 | 7 787 |
| Dec 18, 2023 | $191.16 | $191.16 | $191.16 | $191.16 | 3 248 |
| Dec 15, 2023 | $203.78 | $204.19 | $197.79 | $197.79 | 28 790 |
| Dec 14, 2023 | $194.82 | $205.90 | $194.82 | $202.96 | 12 365 |
| Dec 13, 2023 | $180.50 | $192.34 | $179.88 | $189.60 | 12 508 |
| Dec 12, 2023 | $174.87 | $176.22 | $173.52 | $174.75 | 4 770 |
| Dec 11, 2023 | $175.89 | $175.89 | $174.15 | $174.89 | 4 262 |
