• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,684.01
  • 0.34 %
  • $132.02
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Hingham Institution for Savings (HIFS) Charts

Hingham Institution for Savings (HIFS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$229.55

-$2.84

(-1.22%)

Day's range
$229.52
Day's range
$229.55
  • 5 DAY PERFORMANCE

    -2.64%
  • 1 MONTH PERFORMANCE

    -9.88%
  • 3 MONTH PERFORMANCE

    +28.82%
  • 6 MONTH PERFORMANCE

    +33.15%
  • YEAR-TO-DATE PERFORMANCE

    +18.08%
  • 1 YEAR PERFORMANCE

    +33.47%

Hingham Institution for Savings Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/03/2024 $230.15 $228.53   (-0.7%) $230.15 $227.56 5,973 $498.20 M
10/02/2024 $232.27 $232.39   (0.05%) $232.39 $232.27 4,800 $506.61 M
10/01/2024 $242.49 $233.58   (-3.67%) $242.49 $233.58 10,500 $509.20 M
09/30/2024 $235.22 $243.31   (3.44%) $243.34 $235.22 11,200 $530.42 M
09/27/2024 $237.36 $235.78   (-0.67%) $238.02 $234.77 6,511 $514.00 M
09/26/2024 $240.62 $236.89   (-1.55%) $240.62 $235.83 16,700 $516.42 M
09/25/2024 $239.96 $238.77   (-0.5%) $240.82 $238.77 8,138 $520.52 M
09/24/2024 $248.37 $242.50   (-2.36%) $248.37 $242.50 22,125 $528.65 M
09/23/2024 $254.60 $248.87   (-2.25%) $254.60 $247.72 28,442 $542.54 M
09/20/2024 $258.39 $253.60   (-1.85%) $258.39 $252.75 56,016 $552.85 M
09/19/2024 $255.59 $259.80   (1.65%) $259.80 $255.15 14,844 $566.36 M
09/18/2024 $249.52 $252.26   (1.1%) $258.30 $244.64 27,800 $549.93 M
09/17/2024 $242.44 $249.55   (2.93%) $251.87 $242.44 46,440 $544.02 M
09/16/2024 $242.86 $242.15   (-0.29%) $242.86 $240.15 13,606 $527.89 M
09/13/2024 $240.98 $240.77   (-0.09%) $241.34 $238.26 9,200 $524.88 M
09/12/2024 $237.85 $236.50   (-0.57%) $237.85 $235.28 8,901 $515.57 M
09/11/2024 $238.00 $236.50   (-0.63%) $238.10 $233.99 21,632 $515.57 M
09/10/2024 $244.20 $240.99   (-1.31%) $244.20 $236.68 14,400 $525.36 M
09/09/2024 $242.99 $242.24   (-0.31%) $248.99 $242.24 35,500 $528.08 M
09/06/2024 $251.83 $243.56   (-3.28%) $251.83 $241.99 10,900 $530.96 M
09/05/2024 $250.16 $249.59   (-0.23%) $251.63 $247.09 31,200 $544.11 M
09/04/2024 $256.07 $250.41   (-2.21%) $256.37 $250.41 25,739 $545.89 M
09/03/2024 $253.18 $254.71   (0.6%) $257.61 $251.65 40,700 $555.27 M
08/30/2024 $252.21 $256.97   (1.89%) $257.73 $251.53 12,200 $560.19 M
08/29/2024 $260.00 $255.22   (-1.84%) $260.00 $253.99 22,035 $556.38 M
08/28/2024 $257.94 $259.59   (0.64%) $259.89 $255.78 5,600 $565.91 M
08/27/2024 $252.13 $254.99   (1.13%) $255.78 $251.20 32,639 $555.88 M
08/26/2024 $257.51 $256.01   (-0.58%) $260.00 $255.50 21,420 $558.10 M
08/23/2024 $243.04 $256.43   (5.51%) $261.00 $243.04 21,139 $559.02 M
08/22/2024 $243.54 $240.04   (-1.44%) $243.54 $239.80 12,345 $523.29 M
08/21/2024 $238.00 $241.77   (1.58%) $241.77 $237.53 16,723 $527.06 M
08/20/2024 $238.00 $238.27   (0.11%) $239.51 $237.68 11,044 $519.43 M
08/19/2024 $238.20 $242.59   (1.84%) $242.59 $237.24 19,647 $528.85 M
08/16/2024 $236.34 $238.20   (0.79%) $240.01 $236.34 6,200 $519.28 M
08/15/2024 $231.54 $235.55   (1.73%) $236.95 $230.78 13,520 $513.50 M
08/14/2024 $224.00 $224.88   (0.39%) $226.00 $223.33 7,426 $490.24 M
08/13/2024 $228.45 $224.34   (-1.8%) $228.45 $222.91 11,000 $489.06 M
08/12/2024 $224.55 $226.91   (1.05%) $231.50 $221.50 37,800 $494.66 M
08/09/2024 $227.16 $224.01   (-1.39%) $227.80 $214.06 37,800 $488.34 M
08/08/2024 $223.47 $228.71   (2.34%) $228.71 $221.24 30,605 $498.59 M
08/07/2024 $229.43 $219.80   (-4.2%) $234.01 $219.77 32,600 $479.16 M
08/06/2024 $231.11 $227.94   (-1.37%) $232.37 $227.00 19,421 $496.91 M
08/05/2024 $236.60 $229.40   (-3.04%) $242.99 $226.52 50,200 $500.09 M
08/02/2024 $237.11 $245.20   (3.41%) $247.48 $235.33 55,249 $534.54 M
08/01/2024 $247.01 $244.59   (-0.98%) $248.55 $240.93 43,100 $533.21 M
07/31/2024 $249.90 $248.69   (-0.48%) $257.86 $245.54 41,400 $542.14 M
07/30/2024 $238.94 $251.00   (5.05%) $252.31 $238.94 9,302 $547.18 M
07/29/2024 $238.61 $239.49   (0.37%) $239.49 $236.54 22,403 $522.09 M
07/26/2024 $235.50 $241.10   (2.38%) $241.10 $232.90 35,900 $525.60 M
07/25/2024 $227.56 $233.80   (2.74%) $233.97 $226.72 31,400 $509.68 M
07/24/2024 $224.50 $221.05   (-1.54%) $227.00 $221.05 8,313 $481.89 M
07/23/2024 $219.98 $226.08   (2.77%) $226.08 $219.98 4,911 $492.85 M
07/22/2024 $212.31 $218.40   (2.87%) $218.40 $212.31 8,015 $476.11 M
07/19/2024 $218.28 $215.01   (-1.5%) $223.10 $212.14 12,319 $468.72 M
07/18/2024 $216.40 $218.21   (0.84%) $221.99 $216.40 15,274 $475.70 M
07/17/2024 $214.22 $218.99   (2.23%) $225.89 $214.22 19,085 $477.40 M
07/16/2024 $207.33 $216.80   (4.57%) $216.80 $206.04 21,603 $472.62 M
07/15/2024 $199.39 $208.00   (4.32%) $211.99 $197.00 26,467 $453.44 M
07/12/2024 $200.00 $194.38   (-2.81%) $200.00 $192.95 6,577 $423.75 M
07/11/2024 $186.27 $197.18   (5.86%) $198.50 $186.27 8,422 $429.85 M
07/10/2024 $184.89 $185.60   (0.38%) $185.60 $184.00 5,102 $404.61 M
07/09/2024 $180.32 $180.92   (0.33%) $180.92 $180.00 4,139 $394.41 M
07/08/2024 $181.09 $181.98   (0.49%) $182.00 $181.00 6,018 $394.71 M
07/05/2024 $175.20 $177.47   (1.3%) $177.47 $174.39 14,013 $384.93 M
07/03/2024 $185.99 $178.20   (-4.19%) $185.99 $175.36 12,644 $386.52 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.