HIFS

Hingham Institution for ... Historical Data

HIFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 292.15 0.14 0.05% 293.25 293.25 291.03 312
Jun 16 2021 292.01 -3.83 -1.29% 294.46 294.46 292.01 699
Jun 15 2021 295.84 1.57 0.53% 296.00 296.00 295.84 330
Jun 14 2021 294.27 -0.03 -0.01% 293.99 297.975 291.7626 2,162
Jun 11 2021 294.30 2.28 0.78% 293.18 294.30 293.18 194
Jun 10 2021 292.02 -3.14 -1.06% 297.99 298.66 290.5922 2,279
Jun 09 2021 295.16 1.63 0.56% 293.55 297.14 293.55 3,115
Jun 08 2021 293.53 3.75 1.29% 290.435 293.99 288.0001 3,886
Jun 07 2021 289.78 -2.52 -0.86% 294.78 296.98 286.31 5,011
Jun 04 2021 292.30 0.30 0.1% 292.07 293.00 292.01 2,172
Jun 03 2021 292.00 0.20 0.07% 290.25 295.99 286.03 3,244
Jun 02 2021 291.80 -3.94 -1.33% 297.85 297.85 291.80 2,062
Jun 01 2021 295.74 5.49 1.89% 292.25 295.74 292.25 485
May 31 2021 290.25 0.00 +0.00% 293.38 293.38 290.25 0
May 28 2021 290.25 -0.53 -0.18% 293.38 293.38 290.25 140
May 27 2021 290.78 -0.20 -0.07% 291.90 291.90 286.26 2,368
May 26 2021 290.98 4.98 1.74% 285.90 291.94 285.90 2,041
May 25 2021 286.00 -4.60 -1.58% 291.13 291.13 282.55 2,737
May 24 2021 290.60 -5.49 -1.85% 299.00 299.00 290.60 2,402
May 21 2021 296.09 4.09 1.4% 295.45 296.09 295.45 1,284
May 20 2021 292.00 0.98 0.34% 289.20 292.00 289.03 1,501
May 19 2021 291.02 -3.30 -1.12% 290.35 295.49 279.56 2,403
May 18 2021 294.32 -1.58 -0.53% 295.17 297.49 294.32 579
May 17 2021 295.90 1.90 0.65% 295.48 295.90 292.70 1,214
May 14 2021 294.00 -1.94 -0.66% 299.15 299.15 292.33 3,714
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
Apr 13 2021 283.61 -1.99 -0.7% 283.74 284.30 282.51 1,467
Apr 12 2021 285.60 0.60 0.21% 286.82 286.82 281.2556 1,147
Apr 09 2021 285.00 -2.78 -0.97% 285.50 287.00 285.00 2,394
Apr 08 2021 287.78 -0.60 -0.21% 289.10 293.04 287.49 1,485
Apr 07 2021 288.38 -0.74 -0.26% 288.50 289.955 287.05 1,682
Apr 06 2021 289.12 0.77 0.27% 286.39 291.50 286.39 3,943
Apr 05 2021 288.35 2.84 0.99% 286.26 294.98 286.26 5,170
Apr 02 2021 285.51 0.00 +0.00% 283.97 289.99 282.99 0
Apr 01 2021 285.51 1.75 0.62% 283.97 289.99 282.99 1,757
Mar 31 2021 283.76 2.31 0.82% 282.31 284.99 279.46 4,856
Mar 30 2021 281.45 2.83 1.02% 278.47 281.45 277.17 3,275
Mar 29 2021 278.62 -0.88 -0.31% 277.07 279.40 276.00 4,277
Mar 26 2021 279.50 6.50 2.38% 273.53 279.50 273.06 2,604
Mar 25 2021 273.00 6.80 2.55% 263.64 273.00 263.64 7,868
Mar 24 2021 266.20 -4.34 -1.6% 272.59 278.98 266.20 3,797
Mar 23 2021 270.54 -6.14 -2.22% 275.01 280.68 269.744 5,807
Mar 22 2021 276.68 -6.43 -2.27% 283.20 283.20 275.03 5,074
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:20210618 11:57:57