HIFS Quote, Trading Chart, Hingham Institution for Savings

home / stock / hifs / hifs quote

Stock Information
Company Name: Hingham Institution for Savings
Stock Symbol: HIFS
Market: NASDAQ
Website: hinghamsavings.com
Menu
HIFS HIFS Quote HIFS Short HIFS News HIFS Articles HIFS Message Board
Get HIFS Alerts

News, Short Squeeze, Breakout and More Instantly...
HIFS Quote
Last:$215.01
Change Percent:-0.03%
Open:$218.28
Previous Close:$215.01
High:$223.1
Low:$212.14
Volume:12,319
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
HIFS Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$218.28
Close:$215.01
High:$223.1
Low:$212.14
Volume:12,319
Date:2024-07-18
Open:$216.4
Close:$218.21
High:$221.99
Low:$216.4
Volume:15,274
Date:2024-07-17
Open:$214.22
Close:$218.99
High:$225.89
Low:$214.22
Volume:19,085
Date:2024-07-16
Open:$207.33
Close:$216.8
High:$216.8
Low:$206.04
Volume:21,603
Date:2024-07-15
Open:$199.39
Close:$208
High:$211.99
Low:$197
Volume:26,467
Date:2024-07-12
Open:$200
Close:$194.38
High:$200
Low:$192.95
Volume:6,577
Date:2024-07-11
Open:$186.27
Close:$197.18
High:$198.5
Low:$186.27
Volume:8,422
Date:2024-07-10
Open:$184.89
Close:$185.6
High:$185.6
Low:$184
Volume:5,102
Date:2024-07-09
Open:$180.32
Close:$180.92
High:$180.92
Low:$180
Volume:4,139
Date:2024-07-08
Open:$181.09
Close:$181.98
High:$182
Low:$181
Volume:6,018
Date:2024-07-05
Open:$175.195
Close:$177.47
High:$177.47
Low:$174.3925
Volume:14,013
Date:2024-07-04
Open:$185.99
Close:$178.2
High:$185.99
Low:$175.36
Volume:12,644
Date:2024-07-03
Open:$185.99
Close:$178.2
High:$185.99
Low:$175.36
Volume:12,644
Date:2024-07-02
Open:$184.78
Close:$185.74
High:$185.74
Low:$183
Volume:5,506
Date:2024-07-01
Open:$178.05
Close:$181.12
High:$183.32
Low:$175.7
Volume:10,411
Date:2024-06-28
Open:$175
Close:$178.88
High:$180.5
Low:$175
Volume:22,768
Date:2024-06-27
Open:$177.13
Close:$174.93
High:$178.27
Low:$173.55
Volume:5,156
Date:2024-06-26
Open:$170.46
Close:$177.8
High:$178
Low:$170
Volume:15,390
Date:2024-06-25
Open:$169.47
Close:$169.5
High:$170.97
Low:$168.98
Volume:8,972
Date:2024-06-24
Open:$165.99
Close:$169.5
High:$171.89
Low:$165.99
Volume:9,408