HIFS

Hingham Institution for ... Historical Data

HIFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 392.37 -3.99 -1.01% 394.10 406.18 391.01 7,905
Dec 07 2021 396.36 8.60 2.22% 388.71 401.50 388.71 5,346
Dec 06 2021 387.76 0.75 0.19% 390.00 390.00 387.76 1,744
Dec 03 2021 387.01 -2.69 -0.69% 389.52 390.00 387.01 1,376
Dec 02 2021 389.70 3.08 0.8% 385.75 391.80 385.75 2,449
Dec 01 2021 386.62 -3.98 -1.02% 394.20 395.9735 385.6401 5,081
Nov 30 2021 390.60 -4.70 -1.19% 397.13 397.13 387.21 27,834
Nov 29 2021 395.30 -5.35 -1.34% 399.05 407.84 395.30 4,257
Nov 26 2021 400.65 0.00 +0.00% 395.26 403.055 395.26 0
Nov 26 2021 400.65 -0.61 -0.15% 395.26 403.055 395.26 2,485
Nov 25 2021 401.26 0.00 +0.00% 392.85 403.81 392.01 0
Nov 24 2021 401.26 9.52 2.43% 392.85 403.81 392.01 3,008
Nov 23 2021 391.74 -3.26 -0.83% 395.69 395.69 391.74 4,265
Nov 22 2021 395.00 -1.31 -0.33% 398.35 398.74 390.00 2,952
Nov 19 2021 396.31 0.13 0.03% 394.39 404.00 392.295 4,620
Nov 18 2021 396.18 -2.82 -0.71% 395.12 402.375 395.00 7,711
Nov 17 2021 399.00 0.00 +0.00% 382.20 399.00 379.25 0
Nov 17 2021 399.00 15.48 4.04% 382.20 399.00 379.25 11,356
Nov 16 2021 383.52 -8.13 -2.08% 389.90 394.00 383.52 3,338
Nov 15 2021 391.65 11.65 3.07% 379.05 399.0196 379.05 5,671
Nov 12 2021 380.00 2.15 0.57% 373.24 382.84 373.24 7,268
Nov 11 2021 377.85 3.85 1.03% 373.22 377.85 373.22 451
Nov 10 2021 374.00 -0.38 -0.1% 376.22 383.80 372.00 1,902
Nov 09 2021 374.38 -4.39 -1.16% 378.36 378.36 368.17 1,946
Nov 08 2021 378.77 0.27 0.07% 376.02 380.00 376.02 2,248
Nov 05 2021 378.50 0.00 +0.00% 368.42 378.50 368.42 0
Nov 05 2021 378.50 14.50 3.98% 368.42 378.50 368.42 4,648
Nov 04 2021 364.00 4.21 1.17% 360.00 364.00 355.92 3,525
Nov 03 2021 359.79 -0.21 -0.06% 357.91 360.00 347.0795 3,465
Nov 02 2021 360.00 0.42 0.12% 360.20 360.20 359.66 1,273
Nov 01 2021 359.58 -1.66 -0.46% 364.56 364.56 359.4431 4,618
Oct 29 2021 361.24 7.51 2.12% 351.59 368.43 351.59 11,864
Oct 28 2021 353.73 5.72 1.64% 349.37 358.38 348.00 3,947
Oct 27 2021 348.01 4.68 1.36% 344.00 351.00 344.00 1,225
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
Sep 24 2021 345.28 7.24 2.14% 337.56 345.28 337.56 8,704
Sep 23 2021 338.04 -0.76 -0.22% 338.32 340.99 337.46 2,054
Sep 22 2021 338.80 5.20 1.56% 334.15 343.00 334.15 10,662
Sep 21 2021 333.60 0.58 0.17% 335.85 339.99 333.60 1,446
Sep 20 2021 333.02 -4.20 -1.25% 337.00 337.00 332.50 6,379
Sep 17 2021 337.22 -0.38 -0.11% 338.32 342.22 331.40 39,845
Sep 16 2021 337.60 5.60 1.69% 332.00 337.60 322.80 9,607
Sep 15 2021 332.00 8.56 2.65% 323.75 332.23 323.75 19,565
Sep 14 2021 323.44 5.46 1.72% 319.65 329.97 313.02 17,074
Sep 13 2021 317.98 7.47 2.41% 313.53 317.98 311.5025 13,240
Sep 10 2021 310.51 -8.08 -2.54% 320.04 320.82 310.51 16,030
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:20211209 08:02:41