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 Low Price High Price Open Price Previous Close Last Traded
6.31 3.29% 198.31 190.1077 199.99 195.13 192.00 16:54:07
more quote information »

HIFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week176.81199.99175.01185.393,56021.5012.16%
1 Month174.99199.99173.01180.213,08223.3213.33%
3 Months145.10199.99145.10169.003,73453.2136.67%
6 Months202.22202.22125.55154.235,492-3.91-1.93%
1 Year187.02216.82125.55170.654,55611.296.04%
3 Years175.92242.00125.55186.613,78422.3912.73%
5 Years116.2999242.00109.0301173.883,59982.0170.52%

HIFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 198.31 6.31 3.29% 195.13 199.99 190.1077 5,391
Aug 11 2020 192.00 8.45 4.6% 186.02 193.96 186.02 8,132
Aug 10 2020 183.55 5.55 3.12% 177.10 187.99 177.10 4,021
Aug 07 2020 178.00 2.74 1.56% 175.01 178.00 175.01 3,137
Aug 06 2020 175.26 -1.96 -1.11% 177.69 177.69 175.01 1,380
Aug 05 2020 177.22 1.57 0.89% 176.81 177.49 175.78 1,131
Aug 04 2020 175.65 -1.35 -0.76% 175.08 176.74 175.08 1,265
Aug 03 2020 177.00 1.01 0.57% 176.44 177.00 174.10 1,781
Jul 31 2020 175.99 1.61 0.92% 175.39 176.00 175.20 1,910
Jul 30 2020 174.38 -2.61 -1.47% 174.38 174.38 174.02 1,574
Jul 29 2020 176.99 0.75 0.43% 175.19 176.99 174.02 1,812
Jul 28 2020 176.24 -0.46 -0.26% 175.97 177.00 174.50 2,773
Jul 27 2020 176.70 -0.52 -0.29% 174.25 177.60 174.25 5,406
Jul 24 2020 177.22 -1.59 -0.89% 178.86 178.86 177.22 975
Jul 23 2020 178.81 -1.19 -0.66% 180.43 180.43 178.81 2,360
Jul 22 2020 180.00 -2.49 -1.36% 180.51 181.695 180.00 2,432
Jul 21 2020 182.49 3.97 2.22% 179.90 183.3703 179.90 3,237
Jul 20 2020 178.52 1.23 0.69% 175.20 181.00 175.20 4,726
Jul 17 2020 177.295 -1.37 -0.76% 177.00 177.295 173.01 4,244
Jul 16 2020 178.66 -0.99 -0.55% 179.44 181.00 178.66 2,513
Jul 15 2020 179.65 5.83 3.35% 174.99 179.65 174.01 6,824
Jul 14 2020 173.82 11.82 7.3% 168.55 175.80 167.90 8,086
Jul 13 2020 162.00 0.49 0.3% 163.94 163.94 161.77 2,284
See More Historical Prices »
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:20200813 00:44:25