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 |
| Mar 14, 2016 | $121.99 | $121.99 | $118.02 | $120.59 | 800 |
| Mar 11, 2016 | $122.00 | $122.00 | $121.00 | $121.00 | 1 400 |
| Mar 10, 2016 | $116.42 | $116.42 | $116.42 | $116.42 | 500 |
| Mar 09, 2016 | $116.52 | $116.52 | $116.52 | $116.52 | 400 |
| Mar 08, 2016 | $116.86 | $117.54 | $116.04 | $116.44 | 2 800 |
| Mar 07, 2016 | $116.74 | $117.12 | $116.41 | $117.12 | 2 200 |
| Mar 04, 2016 | $116.67 | $116.67 | $116.11 | $116.11 | 800 |
| Mar 03, 2016 | $118.00 | $118.48 | $116.03 | $116.22 | 2 600 |
| Mar 02, 2016 | $118.98 | $118.98 | $117.36 | $117.36 | 800 |
| Mar 01, 2016 | $118.90 | $118.90 | $118.90 | $118.90 | 600 |
| Feb 29, 2016 | $118.36 | $118.37 | $117.45 | $117.45 | 1 200 |
| Feb 26, 2016 | $117.99 | $117.99 | $117.99 | $117.99 | 700 |
| Feb 25, 2016 | $118.58 | $120.45 | $118.00 | $119.00 | 4 000 |
| Feb 24, 2016 | $118.01 | $118.01 | $118.00 | $118.00 | 800 |
| Feb 23, 2016 | $120.55 | $120.58 | $117.00 | $119.74 | 2 100 |
| Feb 22, 2016 | $122.80 | $122.80 | $117.76 | $117.76 | 2 000 |
| Feb 19, 2016 | $117.16 | $117.28 | $116.07 | $116.75 | 3 000 |
| Feb 18, 2016 | $116.25 | $119.68 | $116.05 | $116.50 | 6 200 |
| Feb 17, 2016 | $120.00 | $120.00 | $117.29 | $118.90 | 1 600 |
| Feb 16, 2016 | $119.19 | $119.45 | $119.19 | $119.45 | 800 |
| Feb 12, 2016 | $117.00 | $120.73 | $115.80 | $118.00 | 2 900 |
| Feb 11, 2016 | $118.45 | $118.45 | $115.85 | $116.00 | 4 400 |
| Feb 10, 2016 | $116.95 | $121.90 | $116.27 | $121.90 | 2 200 |
| Feb 09, 2016 | $120.00 | $120.01 | $120.00 | $120.00 | 1 600 |
| Feb 08, 2016 | $119.53 | $122.86 | $119.53 | $120.05 | 1 300 |
