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 |
| Dec 11, 2023 | $175.89 | $175.89 | $174.15 | $174.89 | 4 262 |
| Dec 08, 2023 | $173.37 | $175.87 | $170.25 | $175.51 | 3 582 |
| Dec 07, 2023 | $174.80 | $174.80 | $171.26 | $173.56 | 3 886 |
| Dec 06, 2023 | $175.47 | $178.70 | $170.83 | $170.83 | 17 025 |
| Dec 05, 2023 | $176.20 | $176.20 | $168.98 | $170.63 | 20 848 |
| Dec 04, 2023 | $156.75 | $176.20 | $156.75 | $176.20 | 8 058 |
| Dec 01, 2023 | $163.00 | $170.48 | $161.01 | $169.17 | 22 909 |
| Nov 30, 2023 | $163.98 | $165.67 | $161.00 | $163.00 | 12 945 |
| Nov 29, 2023 | $159.13 | $166.75 | $159.13 | $163.98 | 36 852 |
| Nov 28, 2023 | $160.55 | $160.55 | $157.50 | $158.54 | 17 232 |
| Nov 27, 2023 | $162.70 | $163.50 | $156.90 | $159.02 | 21 217 |
| Nov 24, 2023 | $163.12 | $164.84 | $162.64 | $164.84 | 3 383 |
| Nov 22, 2023 | $165.00 | $166.72 | $162.57 | $164.39 | 12 121 |
| Nov 21, 2023 | $164.06 | $165.65 | $163.10 | $163.10 | 4 208 |
| Nov 20, 2023 | $167.00 | $168.24 | $165.21 | $165.21 | 9 611 |
| Nov 17, 2023 | $166.83 | $170.53 | $162.30 | $167.00 | 17 716 |
| Nov 16, 2023 | $165.01 | $170.85 | $160.37 | $162.95 | 25 441 |
| Nov 15, 2023 | $170.00 | $172.13 | $169.60 | $170.00 | 11 016 |
| Nov 14, 2023 | $162.50 | $171.38 | $162.50 | $170.49 | 38 650 |
| Nov 13, 2023 | $157.62 | $160.51 | $155.74 | $160.51 | 6 292 |
| Nov 10, 2023 | $153.12 | $160.00 | $153.12 | $159.64 | 5 165 |
| Nov 09, 2023 | $163.64 | $164.58 | $157.86 | $157.86 | 2 287 |
| Nov 08, 2023 | $163.93 | $163.93 | $160.00 | $162.39 | 6 656 |
| Nov 07, 2023 | $165.40 | $167.04 | $164.18 | $164.82 | 8 114 |
| Nov 06, 2023 | $164.02 | $167.63 | $161.73 | $166.03 | 15 356 |
