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 |
| Sep 28, 2023 | $183.35 | $185.00 | $182.32 | $182.46 | 13 114 |
| Sep 27, 2023 | $184.39 | $185.15 | $182.50 | $183.50 | 5 187 |
| Sep 26, 2023 | $188.69 | $187.06 | $184.12 | $184.99 | 7 514 |
| Sep 25, 2023 | $184.90 | $188.99 | $184.32 | $188.95 | 8 320 |
| Sep 22, 2023 | $185.03 | $189.83 | $181.00 | $184.50 | 21 636 |
| Sep 21, 2023 | $187.01 | $188.54 | $185.03 | $185.03 | 5 282 |
| Sep 20, 2023 | $190.96 | $193.10 | $189.40 | $190.90 | 12 546 |
| Sep 19, 2023 | $189.00 | $190.49 | $187.85 | $188.51 | 10 699 |
| Sep 18, 2023 | $192.44 | $194.89 | $189.99 | $189.99 | 10 464 |
| Sep 15, 2023 | $196.02 | $196.02 | $190.04 | $195.45 | 31 452 |
| Sep 14, 2023 | $201.56 | $202.01 | $196.05 | $197.40 | 8 349 |
| Sep 13, 2023 | $205.11 | $205.74 | $199.29 | $200.00 | 12 858 |
| Sep 12, 2023 | $203.36 | $207.23 | $200.34 | $206.55 | 5 656 |
| Sep 11, 2023 | $201.81 | $203.40 | $200.70 | $201.01 | 6 092 |
| Sep 08, 2023 | $199.98 | $201.18 | $199.02 | $199.02 | 4 870 |
| Sep 07, 2023 | $196.68 | $201.14 | $196.68 | $199.22 | 19 957 |
| Sep 06, 2023 | $202.99 | $201.56 | $195.00 | $195.80 | 15 367 |
| Sep 05, 2023 | $202.60 | $202.92 | $201.00 | $202.92 | 8 399 |
| Sep 01, 2023 | $202.11 | $206.76 | $200.81 | $202.20 | 11 293 |
| Aug 31, 2023 | $197.20 | $200.00 | $197.10 | $199.19 | 14 391 |
| Aug 30, 2023 | $196.75 | $198.50 | $196.75 | $198.38 | 6 217 |
| Aug 29, 2023 | $192.00 | $198.54 | $191.50 | $198.54 | 13 788 |
| Aug 28, 2023 | $191.50 | $193.00 | $191.50 | $191.52 | 2 532 |
| Aug 25, 2023 | $190.18 | $192.15 | $190.18 | $191.22 | 1 914 |
| Aug 24, 2023 | $191.15 | $208.28 | $188.63 | $190.78 | 12 633 |
