HIFS

Hingham Institution for ... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.11 -0.04% 297.50 12:23:14
Open Price Low Price High Price Close Price Prev Close
296.25 296.25 297.6101 297.61
more quote information »

HIFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week302.10302.22296.25299.00877-4.60-1.52%
1 Month296.75307.97296.25300.982,3320.750.25%
3 Months298.15307.97279.56294.892,300-0.65-0.22%
6 Months230.30325.90230.26282.563,42167.2029.18%
1 Year175.08325.90175.01241.254,039122.4269.92%
3 Years220.04325.90125.55200.734,05777.4635.2%
5 Years132.50325.90125.55196.023,842165.00124.53%

HIFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 297.61 -0.53 -0.18% 298.43 298.43 297.61 1,368
Aug 02 2021 298.14 -0.86 -0.29% 301.28 301.28 298.14 1,317
Jul 30 2021 299.00 -2.49 -0.83% 300.14 300.14 299.00 398
Jul 29 2021 301.49 0.48 0.16% 302.22 302.22 300.97 844
Jul 28 2021 301.01 -1.22 -0.4% 302.10 302.10 301.01 457
Jul 27 2021 302.23 0.81 0.27% 301.41 302.23 298.00 786
Jul 26 2021 301.42 1.39 0.46% 300.00 301.42 300.00 634
Jul 23 2021 300.03 -2.06 -0.68% 301.99 301.99 300.00 1,823
Jul 22 2021 302.09 -2.96 -0.97% 303.60 304.0599 300.0101 4,227
Jul 21 2021 305.05 3.04 1.01% 302.74 307.97 302.00 3,823
Jul 20 2021 302.01 1.51 0.5% 301.49 306.00 301.47 5,154
Jul 19 2021 300.50 -2.00 -0.66% 301.29 301.29 297.00 2,717
Jul 16 2021 302.50 2.43 0.81% 303.32 304.56 300.01 2,967
Jul 15 2021 300.07 0.81 0.27% 300.00 300.07 300.00 1,450
Jul 14 2021 299.26 0.48 0.16% 299.00 301.85 299.00 3,348
Jul 13 2021 298.78 -4.72 -1.56% 303.20 303.20 298.78 1,604
Jul 12 2021 303.50 3.18 1.06% 302.63 304.387 301.105 2,468
Jul 09 2021 300.32 3.31 1.11% 299.99 303.00 299.25 3,514
Jul 08 2021 297.01 -5.88 -1.94% 299.01 302.99 297.01 4,741
Jul 07 2021 302.89 4.64 1.56% 296.75 302.89 296.75 3,005
Jul 06 2021 298.25 2.21 0.75% 298.60 301.95 293.00 3,421
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:20210804 17:11:08