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 |
| Feb 05, 2016 | $122.42 | $122.42 | $120.02 | $120.02 | 2 800 |
| Feb 04, 2016 | $122.50 | $122.50 | $122.50 | $122.50 | 1 000 |
| Feb 03, 2016 | $123.64 | $123.64 | $119.53 | $120.02 | 2 900 |
| Feb 02, 2016 | $124.52 | $124.52 | $121.45 | $121.45 | 1 300 |
| Feb 01, 2016 | $123.60 | $123.60 | $119.93 | $122.63 | 1 100 |
| Jan 29, 2016 | $122.51 | $123.01 | $121.01 | $123.01 | 7 500 |
| Jan 28, 2016 | $123.89 | $123.89 | $120.06 | $122.32 | 7 800 |
| Jan 27, 2016 | $121.68 | $124.45 | $118.80 | $121.58 | 9 300 |
| Jan 26, 2016 | $125.05 | $127.71 | $124.95 | $126.68 | 4 200 |
| Jan 25, 2016 | $124.80 | $125.99 | $123.55 | $125.99 | 6 800 |
| Jan 22, 2016 | $125.21 | $125.21 | $123.03 | $124.47 | 6 300 |
| Jan 21, 2016 | $125.00 | $126.99 | $121.54 | $122.80 | 9 100 |
| Jan 20, 2016 | $123.04 | $126.20 | $121.50 | $125.88 | 11 400 |
| Jan 19, 2016 | $121.01 | $126.96 | $120.01 | $123.20 | 5 700 |
| Jan 15, 2016 | $120.33 | $120.33 | $116.00 | $118.11 | 5 100 |
| Jan 14, 2016 | $121.03 | $121.03 | $119.81 | $119.96 | 1 100 |
| Jan 13, 2016 | $121.09 | $121.09 | $119.44 | $119.44 | 1 900 |
| Jan 12, 2016 | $120.95 | $122.00 | $120.20 | $121.17 | 2 400 |
| Jan 11, 2016 | $122.65 | $122.68 | $121.93 | $122.05 | 1 600 |
| Jan 08, 2016 | $121.52 | $123.00 | $119.38 | $122.67 | 9 400 |
| Jan 07, 2016 | $123.24 | $123.24 | $119.88 | $120.20 | 10 800 |
| Jan 06, 2016 | $121.00 | $122.33 | $119.06 | $122.33 | 6 300 |
| Jan 05, 2016 | $121.00 | $121.00 | $119.99 | $119.40 | 1 300 |
