HIFS

Hingham Institution for ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Hingham Institution for Savings HIFS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 295.94 20:00:00
Open Price Low Price High Price Close Price Prev Close
295.94
more quote information »

HIFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week307.99307.99290.20299.392,300-12.05-3.91%
1 Month299.99325.90288.3075304.913,384-4.05-1.35%
3 Months242.64325.90241.02283.134,28753.3021.97%
6 Months219.42325.90210.33251.124,60476.5234.87%
1 Year139.95325.90137.20218.794,401155.99111.46%
3 Years214.08325.90125.55196.294,03881.8638.24%
5 Years128.3227325.90120.25191.073,840167.62130.62%

HIFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 295.94 5.74 1.98% 293.29 296.95 293.29 1,275
May 12 2021 290.20 -9.75 -3.25% 298.15 303.17 290.20 2,142
May 11 2021 299.95 1.60 0.54% 294.47 299.95 293.39 1,949
May 10 2021 298.35 -8.71 -2.84% 306.80 306.80 298.35 2,762
May 07 2021 307.06 -2.42 -0.78% 307.99 307.99 302.695 3,374
May 06 2021 309.48 -0.11 -0.04% 310.00 314.72 303.01 3,308
May 05 2021 309.59 -3.40 -1.09% 313.24 320.00 307.36 8,782
May 04 2021 312.99 -12.91 -3.96% 325.00 325.00 308.00 5,227
May 03 2021 325.90 21.76 7.15% 306.91 325.90 306.91 9,174
Apr 30 2021 304.14 3.65 1.21% 296.91 307.31 295.01 3,581
Apr 29 2021 300.49 6.89 2.35% 295.00 300.49 295.00 2,467
Apr 28 2021 293.60 -1.18 -0.4% 294.78 295.00 288.3075 3,193
Apr 27 2021 294.78 -1.96 -0.66% 296.45 296.45 289.0917 2,501
Apr 26 2021 296.74 -1.41 -0.47% 298.00 298.00 295.01 3,282
Apr 23 2021 298.15 -0.33 -0.11% 298.00 298.15 294.52 4,981
Apr 22 2021 298.48 2.46 0.83% 298.48 299.00 298.48 578
Apr 21 2021 296.02 2.02 0.69% 294.01 299.49 294.01 3,060
Apr 20 2021 294.00 1.65 0.56% 292.01 294.00 292.01 1,870
Apr 19 2021 292.35 -5.05 -1.7% 296.35 298.51 292.35 1,636
Apr 16 2021 297.40 0.56 0.19% 299.99 299.99 297.40 2,351
Apr 15 2021 296.84 9.49 3.3% 287.99 300.25 287.99 1,327
Apr 14 2021 287.35 3.74 1.32% 285.08 291.68 285.08 1,951
See More Historical Prices ยป
Your Recent History
NASDAQ
HIFS
Hingham In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210514 08:10:37