NASDAQ:HIFS
Hingham Institution for Savings Stock Price (Quote)
$181.35
+3.72 (+2.09%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 HIFS stock ended at $181.35. This is 2.09% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.04% from a day low at $179.95 to a day high of $181.81. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2023 | $221.99 | $221.99 | $216.00 | $219.00 | 11 218 |
| Jul 19, 2023 | $217.00 | $220.72 | $217.00 | $219.35 | 9 961 |
| Jul 18, 2023 | $215.50 | $217.03 | $210.83 | $215.61 | 8 218 |
| Jul 17, 2023 | $205.18 | $214.97 | $205.00 | $212.01 | 11 401 |
| Jul 14, 2023 | $217.66 | $217.66 | $206.27 | $208.34 | 20 614 |
| Jul 13, 2023 | $213.27 | $217.56 | $212.00 | $214.56 | 19 007 |
| Jul 12, 2023 | $212.50 | $215.65 | $211.30 | $211.30 | 16 699 |
| Jul 11, 2023 | $213.01 | $215.09 | $209.65 | $209.65 | 10 019 |
| Jul 10, 2023 | $212.01 | $214.00 | $208.52 | $214.00 | 5 850 |
| Jul 07, 2023 | $208.00 | $211.75 | $205.38 | $209.83 | 26 254 |
| Jul 06, 2023 | $210.31 | $210.31 | $202.27 | $206.96 | 19 812 |
| Jul 05, 2023 | $213.38 | $216.81 | $210.53 | $210.53 | 18 301 |
| Jul 03, 2023 | $213.00 | $216.27 | $213.00 | $213.26 | 2 780 |
| Jun 30, 2023 | $214.40 | $215.48 | $210.30 | $213.18 | 9 155 |
| Jun 29, 2023 | $207.80 | $216.00 | $207.80 | $214.00 | 17 046 |
| Jun 28, 2023 | $203.29 | $206.58 | $203.54 | $205.71 | 14 918 |
| Jun 27, 2023 | $202.13 | $209.44 | $201.00 | $206.51 | 16 543 |
| Jun 26, 2023 | $200.77 | $205.15 | $200.77 | $201.94 | 11 647 |
| Jun 23, 2023 | $201.00 | $204.33 | $197.63 | $202.09 | 32 547 |
| Jun 22, 2023 | $204.01 | $204.01 | $199.00 | $201.52 | 25 773 |
| Jun 21, 2023 | $207.29 | $210.41 | $204.26 | $205.71 | 45 462 |
| Jun 20, 2023 | $211.52 | $217.89 | $208.09 | $209.20 | 32 122 |
| Jun 16, 2023 | $219.44 | $219.44 | $214.87 | $215.84 | 29 500 |
| Jun 15, 2023 | $220.05 | $221.24 | $216.80 | $218.00 | 29 216 |
| Jun 14, 2023 | $220.81 | $230.00 | $218.53 | $218.68 | 11 556 |
