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 |
| Aug 23, 2023 | $186.50 | $190.10 | $184.50 | $190.10 | 22 556 |
| Aug 22, 2023 | $195.36 | $196.63 | $187.00 | $187.00 | 5 837 |
| Aug 21, 2023 | $203.00 | $203.00 | $195.77 | $195.77 | 2 608 |
| Aug 18, 2023 | $197.81 | $203.70 | $197.81 | $202.00 | 3 861 |
| Aug 17, 2023 | $199.65 | $201.67 | $199.01 | $199.01 | 3 355 |
| Aug 16, 2023 | $203.31 | $204.01 | $200.00 | $200.00 | 5 838 |
| Aug 15, 2023 | $205.75 | $206.00 | $201.09 | $202.99 | 10 483 |
| Aug 14, 2023 | $206.49 | $213.00 | $206.49 | $206.78 | 5 805 |
| Aug 11, 2023 | $209.76 | $215.65 | $209.76 | $213.00 | 2 870 |
| Aug 10, 2023 | $215.58 | $220.15 | $214.00 | $216.97 | 12 729 |
| Aug 09, 2023 | $219.42 | $219.61 | $215.01 | $219.49 | 5 173 |
| Aug 08, 2023 | $216.94 | $218.99 | $216.94 | $218.99 | 2 679 |
| Aug 07, 2023 | $222.26 | $226.00 | $222.27 | $222.27 | 1 972 |
| Aug 04, 2023 | $224.41 | $226.99 | $224.41 | $226.00 | 5 028 |
| Aug 03, 2023 | $221.31 | $222.92 | $221.31 | $222.54 | 4 698 |
| Aug 02, 2023 | $223.00 | $224.50 | $220.16 | $220.33 | 6 825 |
| Aug 01, 2023 | $223.18 | $229.99 | $221.85 | $226.61 | 6 146 |
| Jul 31, 2023 | $220.50 | $224.16 | $219.80 | $222.45 | 5 532 |
| Jul 28, 2023 | $221.14 | $223.84 | $218.58 | $220.00 | 2 207 |
| Jul 27, 2023 | $223.00 | $223.99 | $218.99 | $218.99 | 6 566 |
| Jul 26, 2023 | $219.67 | $223.07 | $211.33 | $222.89 | 6 013 |
| Jul 25, 2023 | $215.59 | $215.92 | $210.00 | $210.00 | 6 761 |
| Jul 24, 2023 | $216.10 | $219.72 | $215.12 | $216.50 | 5 718 |
| Jul 21, 2023 | $220.40 | $220.40 | $215.00 | $215.00 | 6 459 |
| Jul 20, 2023 | $221.99 | $221.99 | $216.00 | $219.00 | 11 218 |
