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 |
| Nov 02, 2023 | $150.52 | $157.62 | $150.52 | $157.62 | 41 519 |
| Nov 01, 2023 | $147.50 | $150.50 | $147.01 | $150.50 | 15 591 |
| Oct 31, 2023 | $152.99 | $152.99 | $147.14 | $148.58 | 17 063 |
| Oct 30, 2023 | $152.01 | $154.54 | $150.00 | $150.66 | 16 143 |
| Oct 27, 2023 | $152.70 | $154.24 | $151.00 | $152.42 | 11 035 |
| Oct 26, 2023 | $155.38 | $157.99 | $153.40 | $153.40 | 28 761 |
| Oct 25, 2023 | $156.01 | $159.68 | $154.33 | $155.00 | 21 020 |
| Oct 24, 2023 | $152.73 | $157.96 | $152.37 | $156.21 | 22 506 |
| Oct 23, 2023 | $154.77 | $157.39 | $152.11 | $152.11 | 11 096 |
| Oct 20, 2023 | $157.74 | $158.79 | $153.67 | $154.65 | 24 674 |
| Oct 19, 2023 | $153.12 | $157.00 | $152.54 | $155.25 | 14 645 |
| Oct 18, 2023 | $160.57 | $160.57 | $152.00 | $152.00 | 11 412 |
| Oct 17, 2023 | $157.97 | $166.12 | $157.97 | $161.24 | 19 685 |
| Oct 16, 2023 | $175.00 | $175.21 | $156.21 | $156.93 | 44 083 |
| Oct 13, 2023 | $179.95 | $179.95 | $175.88 | $176.53 | 8 053 |
| Oct 12, 2023 | $182.59 | $182.59 | $179.01 | $179.65 | 8 450 |
| Oct 11, 2023 | $184.50 | $185.00 | $181.10 | $181.60 | 26 238 |
| Oct 10, 2023 | $184.08 | $185.00 | $182.47 | $183.49 | 11 835 |
| Oct 09, 2023 | $178.01 | $181.35 | $177.26 | $181.02 | 13 655 |
| Oct 06, 2023 | $174.00 | $179.43 | $173.20 | $179.43 | 18 556 |
| Oct 05, 2023 | $171.10 | $174.28 | $169.38 | $174.26 | 18 046 |
| Oct 04, 2023 | $171.68 | $173.52 | $170.00 | $171.10 | 12 865 |
| Oct 03, 2023 | $176.78 | $178.20 | $170.56 | $171.99 | 27 717 |
| Oct 02, 2023 | $183.00 | $186.00 | $177.65 | $177.91 | 11 942 |
| Sep 29, 2023 | $183.00 | $186.75 | $183.83 | $186.75 | 15 344 |
