Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hingham Institution for Savings - Common Stock (NQ: HIFS )

247.00 -3.70 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 250.70 252.20 246.16 247.00 33,782 -3.70(-1.48%)
Jan 07, 2025 248.00 250.70 245.78 250.70 27,312 -3.12(-1.23%)
Jan 06, 2025 255.02 257.01 253.82 253.82 13,807 -3.08(-1.20%)
Jan 03, 2025 248.55 256.90 248.55 256.90 8,314 +8.15(+3.28%)
Jan 02, 2025 255.67 256.50 248.75 248.75 7,316 -5.39(-2.12%)
Dec 31, 2024 254.14 0 -0.36(-0.14%)
Dec 30, 2024 252.18 254.50 251.71 254.50 5,597 +1.38(+0.55%)
Dec 27, 2024 255.54 255.76 250.36 253.12 5,972 -3.97(-1.54%)
Dec 26, 2024 257.66 257.66 251.88 257.09 3,274 +0.53(+0.21%)
Dec 24, 2024 254.49 256.56 254.49 256.56 2,795 +6.94(+2.78%)
Dec 23, 2024 255.77 255.77 248.28 249.62 7,174 -8.80(-3.41%)
Dec 20, 2024 246.80 260.51 246.80 258.42 16,758 +9.90(+3.98%)
Dec 19, 2024 250.00 251.49 248.52 248.52 7,474 -3.75(-1.49%)
Dec 18, 2024 270.84 271.41 250.00 252.27 7,551 -17.87(-6.62%)
Dec 17, 2024 267.27 270.14 267.27 270.14 6,688 -3.38(-1.24%)
Dec 16, 2024 276.64 276.64 273.52 273.52 8,566 -3.18(-1.15%)
Dec 13, 2024 280.99 281.56 276.52 276.70 7,475 -3.40(-1.21%)
Dec 12, 2024 282.57 282.90 277.69 280.10 6,772 -2.19(-0.78%)
Dec 11, 2024 280.30 286.00 279.10 282.29 21,553 +1.29(+0.46%)
Dec 10, 2024 274.36 284.40 273.30 281.00 17,137 +6.79(+2.48%)
Dec 09, 2024 282.40 284.50 274.21 274.21 9,161 -7.09(-2.52%)
Dec 06, 2024 280.47 285.77 279.46 281.30 10,194 +2.73(+0.98%)
Dec 05, 2024 281.33 283.70 277.53 278.57 12,020 -5.82(-2.05%)
Dec 04, 2024 277.07 284.39 277.07 284.39 11,435 +5.39(+1.93%)
Dec 03, 2024 284.01 287.59 278.37 279.00 16,286 -7.41(-2.59%)
Dec 02, 2024 279.33 287.28 278.95 286.41 12,804 +3.15(+1.11%)
Nov 29, 2024 281.50 287.71 281.50 283.26 7,589 +0.72(+0.25%)
Nov 27, 2024 285.42 285.71 282.54 282.54 3,989 -1.82(-0.64%)
Nov 26, 2024 284.95 284.95 279.00 284.36 8,943 -0.80(-0.28%)
Nov 25, 2024 298.95 298.95 285.16 285.16 11,080 -0.32(-0.11%)
Nov 22, 2024 273.70 285.48 273.70 285.48 5,645 +10.98(+4.00%)
Nov 21, 2024 273.71 276.00 272.94 274.50 11,792 +6.66(+2.49%)
Nov 20, 2024 265.03 267.84 262.63 267.84 13,497 -1.30(-0.48%)
Nov 19, 2024 266.28 269.14 265.47 269.14 6,652 -1.41(-0.52%)
Nov 18, 2024 276.99 276.99 269.48 270.55 8,216 -3.38(-1.23%)
Nov 15, 2024 280.66 280.66 270.00 273.93 13,190 -4.35(-1.56%)
Nov 14, 2024 283.15 288.50 277.04 278.28 19,029 -6.74(-2.36%)
Nov 13, 2024 293.60 294.57 284.20 285.02 10,565 -4.98(-1.72%)
Nov 12, 2024 298.77 300.00 288.09 290.00 34,494 -8.77(-2.94%)
Nov 11, 2024 299.52 299.52 291.98 298.77 20,268 +8.72(+3.01%)
Nov 08, 2024 284.40 290.05 284.15 290.05 5,218 +9.53(+3.40%)
Nov 07, 2024 285.05 291.70 277.70 280.52 17,374 -14.47(-4.91%)
Nov 06, 2024 275.53 298.00 275.53 294.99 39,795 +35.13(+13.52%)
Nov 05, 2024 250.93 259.86 250.93 259.86 5,723 +9.74(+3.89%)
Nov 04, 2024 252.00 252.00 250.04 250.12 6,810 -3.25(-1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.