-
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 |