Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Hingham Institution for Savings | HIFS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -4.16 | -2.35% | 172.85 | 10:05:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 175.00 | 170.12 | 175.0001 | 177.01 |
HIFS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 165.57 | 179.90 | 163.50 | 171.04 | 21,058 | 7.28 | 4.40% |
| 1 Month | 172.99 | 179.90 | 160.00 | 168.20 | 20,117 | -0.14 | -0.08% |
| 3 Months | 184.59 | 187.76 | 150.11 | 167.75 | 16,646 | -11.74 | -6.36% |
| 6 Months | 157.46 | 206.00 | 147.005 | 172.62 | 15,709 | 15.39 | 9.77% |
| 1 Year | 209.61 | 230.77 | 147.005 | 183.42 | 14,887 | -36.76 | -17.54% |
| 3 Years | 298.00 | 432.19 | 147.005 | 229.87 | 8,830 | -125.15 | -42.00% |
| 5 Years | 181.49 | 432.19 | 125.55 | 220.30 | 7,165 | -8.64 | -4.76% |
HIFS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 177.01 | 1.82 | 1.04% | 175.40 | 179.90 | 174.55 | 12,975 |
| Apr 23 2024 | 175.19 | 1.51 | 0.87% | 172.09 | 179.398 | 172.09 | 14,970 |
| Apr 22 2024 | 173.68 | 3.05 | 1.79% | 170.52 | 173.83 | 169.50 | 6,040 |
| Apr 19 2024 | 170.63 | 3.30 | 1.97% | 166.45 | 171.42 | 166.45 | 32,986 |
| Apr 18 2024 | 167.33 | 2.37 | 1.44% | 165.57 | 167.40 | 163.50 | 38,317 |
| Apr 17 2024 | 164.96 | -1.07 | -0.64% | 167.80 | 168.00 | 163.73 | 31,110 |
| Apr 16 2024 | 166.03 | 0.90 | 0.55% | 164.72 | 166.28 | 162.8356 | 18,502 |
| Apr 15 2024 | 165.13 | -0.03 | -0.02% | 164.65 | 167.00 | 163.22 | 19,826 |
| Apr 12 2024 | 165.16 | 1.09 | 0.66% | 163.88 | 166.60 | 163.475 | 19,343 |
| Apr 11 2024 | 164.07 | -0.60 | -0.36% | 166.86 | 168.47 | 163.37 | 43,076 |
| Apr 10 2024 | 164.67 | -2.48 | -1.48% | 161.06 | 166.4699 | 160.00 | 40,726 |
| Apr 09 2024 | 167.15 | -2.14 | -1.26% | 169.98 | 170.00 | 166.515 | 5,436 |
| Apr 08 2024 | 169.29 | 4.29 | 2.60% | 165.22 | 169.29 | 165.22 | 13,810 |
| Apr 05 2024 | 165.00 | -6.40 | -3.73% | 168.91 | 170.04 | 163.18 | 17,791 |
| Apr 04 2024 | 171.40 | -1.00 | -0.58% | 173.25 | 175.28 | 169.97 | 8,091 |
| Apr 03 2024 | 172.40 | 0.22 | 0.13% | 169.91 | 173.60 | 169.91 | 15,130 |
| Apr 02 2024 | 172.18 | -1.61 | -0.93% | 171.74 | 172.18 | 168.80 | 10,458 |
| Apr 01 2024 | 173.79 | -0.67 | -0.38% | 174.46 | 177.03 | 170.22 | 14,352 |
| Mar 28 2024 | 174.46 | 0.67 | 0.39% | 172.99 | 177.00 | 172.99 | 19,278 |
| Mar 27 2024 | 173.79 | 7.08 | 4.25% | 169.56 | 173.79 | 167.305 | 11,049 |
| Mar 26 2024 | 166.71 | -1.29 | -0.77% | 170.81 | 171.11 | 166.71 | 6,929 |
| Mar 25 2024 | 168.00 | 1.03 | 0.62% | 166.88 | 171.446 | 166.88 | 5,974 |
