HIFS

Hingham Institution for ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
6.44 1.88% 349.77 16:00:42
Open Price Low Price High Price Close Price Prev Close
344.00 344.00 351.00 349.77 343.33
more quote information »

HIFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week352.71358.75341.2802344.843,879-2.94-0.83%
1 Month335.86365.00334.00350.005,57813.914.14%
3 Months296.25365.00295.00332.176,66753.5218.07%
6 Months296.45365.00279.56321.634,47753.3217.99%
1 Year206.50365.00200.875279.174,753143.2769.38%
3 Years211.9599365.00125.55215.714,469137.8165.02%
5 Years141.05365.00125.55208.624,025208.72147.98%

HIFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 343.33 -5.42 -1.55% 346.48 351.6221 341.49 10,986
Oct 25 2021 348.75 4.41 1.28% 344.01 348.75 343.81 1,708
Oct 22 2021 344.34 -0.66 -0.19% 345.00 345.00 341.2802 2,527
Oct 21 2021 345.00 -4.22 -1.21% 349.54 349.75 345.00 1,704
Oct 20 2021 349.22 -4.77 -1.35% 352.71 358.75 349.051 2,471
Oct 19 2021 353.99 -1.54 -0.43% 356.85 359.21 352.15 1,956
Oct 18 2021 355.53 -2.48 -0.69% 359.47 362.00 355.53 2,866
Oct 15 2021 358.01 -5.77 -1.59% 362.46 365.00 358.01 7,314
Oct 14 2021 363.78 6.38 1.79% 356.40 363.78 356.40 3,588
Oct 13 2021 357.40 0.65 0.18% 358.15 361.2203 355.91 2,953
Oct 12 2021 356.75 1.60 0.45% 357.00 357.00 352.98 5,362
Oct 11 2021 355.15 -1.45 -0.41% 355.79 357.74 355.00 2,211
Oct 08 2021 356.60 -1.10 -0.31% 358.09 363.50 355.00 3,715
Oct 07 2021 357.70 5.70 1.62% 352.05 357.94 348.7072 12,609
Oct 06 2021 352.00 0.50 0.14% 347.85 359.5323 347.85 7,365
Oct 05 2021 351.50 0.10 0.03% 352.23 354.0494 350.63 8,102
Oct 04 2021 351.40 7.26 2.11% 344.12 354.85 344.12 9,026
Oct 01 2021 344.14 7.44 2.21% 335.33 347.14 335.33 3,624
Sep 30 2021 336.70 -4.56 -1.34% 340.51 340.51 334.00 11,579
Sep 29 2021 341.26 3.33 0.99% 335.86 342.54 335.86 9,887
Sep 28 2021 337.93 -7.23 -2.09% 341.60 342.90 333.41 17,192
Sep 27 2021 345.16 -0.12 -0.03% 347.30 349.95 345.00 2,113
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:20211027 20:33:04