Hingham Institution for Savings (HIFS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.26 | -1.33590132361 | 244.03 | 248.99 | 233.99 | 17913 | 239.92202025 | CS |
| 4 | 3.57 | 1.50505902192 | 237.2 | 261 | 233.99 | 19616 | 248.28766947 | CS |
| 12 | 74.78 | 45.0509066811 | 165.99 | 261 | 165.99 | 19045 | 231.87477584 | CS |
| 26 | 74.77 | 45.0421686747 | 166 | 261 | 160 | 15827 | 204.29647262 | CS |
| 52 | 45.88 | 23.5414849402 | 194.89 | 261 | 147.005 | 15522 | 189.22583018 | CS |
| 156 | -91.23 | -27.4789156627 | 332 | 432.19 | 147.005 | 10362 | 223.53618115 | CS |
| 260 | 51.48 | 27.1963653653 | 189.29 | 432.19 | 125.55 | 7939 | 221.63491507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 240.77 | 4.37 | 1.85 | 240.98 | 241.34 | 238.26 | 8829 |
| 1726180500 | 236.4 | -0.1 | -0.04 | 237.85 | 237.85 | 235.28 | 8809 |
| 1726094100 | 236.5 | -4.49 | -1.86 | 238.15 | 238.15 | 233.99 | 21632 |
| 1726007700 | 240.99 | -1.25 | -0.52 | 242.01 | 243.57 | 236.68 | 13545 |
| 1725921300 | 242.24 | -1.32 | -0.54 | 244.03 | 248.99 | 242.13 | 35482 |
| 1725662100 | 243.56 | -6.03 | -2.42 | 251.83 | 251.83 | 241.99 | 10622 |
| 1725575700 | 249.59 | -0.82 | -0.33 | 250.59 | 251.63 | 247.09 | 28244 |
| 1725489300 | 250.41 | -4.3 | -1.69 | 255.6 | 256.37 | 250.41 | 25739 |
| 1725402900 | 254.71 | -2.26 | -0.88 | 255.85 | 257.61 | 251.65 | 40269 |
| 1725057300 | 256.97 | 1.75 | 0.69 | 254.45 | 257.73 | 251.53 | 12182 |
| 1724970900 | 255.22 | -4.37 | -1.68 | 260 | 260 | 253.99 | 22035 |
| 1724884500 | 259.58999 | 4.6 | 1.80 | 255.48 | 259.89 | 255.48 | 5560 |
| 1724798100 | 254.99 | -1.02 | -0.40 | 255.81 | 255.81 | 251.1999 | 32639 |
| 1724711700 | 256.01 | -0.42 | -0.16 | 259.99 | 260 | 255.5 | 21420 |
| 1724452500 | 256.43 | 16.39 | 6.83 | 243.43 | 261 | 243.04 | 21139 |
| 1724366100 | 240.04 | -1.73 | -0.72 | 243.64 | 243.64 | 239.8 | 12345 |
| 1724279700 | 241.77 | 3.5 | 1.47 | 238.08 | 241.77 | 237.53 | 16723 |
| 1724193300 | 238.27 | -4.32 | -1.78 | 243.9 | 243.9 | 237.682 | 11044 |
| 1724106900 | 242.59 | 4.39 | 1.84 | 237.2 | 242.59 | 237.2 | 19647 |
| 1723847700 | 238.2 | 2.65 | 1.13 | 236.34 | 241 | 236.34 | 6077 |
| 1723761300 | 235.55 | 10.67 | 4.74 | 229.87 | 236.95 | 229.87 | 13520 |
| 1723674900 | 224.88 | 0.54 | 0.24 | 224.52 | 226 | 221.21 | 7426 |
| 1723588500 | 224.34 | -2.57 | -1.13 | 226.52 | 226.98 | 222.91 | 10084 |
| 1723502100 | 226.91 | 2.9 | 1.29 | 224.55 | 231.5 | 221.5 | 37781 |
| 1723242900 | 224.01 | -4.7 | -2.06 | 230.55 | 230.55 | 214.06 | 37783 |
| 1723156500 | 228.71 | 8.91 | 4.05 | 223.01 | 228.71 | 221.24 | 30605 |
| 1723070100 | 219.8 | -8.14 | -3.57 | 229.43 | 234.01 | 219.765 | 32598 |
| 1722983700 | 227.94 | -1.46 | -0.64 | 229.33 | 232.37 | 227 | 19421 |
| 1722897300 | 229.4 | -15.8 | -6.44 | 240.02 | 242.99 | 226.52 | 50077 |
| 1722638100 | 245.2 | 0.61 | 0.25 | 235.33 | 247.48 | 235.33 | 55243 |
| 1722551700 | 244.59 | -4.1 | -1.65 | 251.39 | 251.39 | 240.925 | 43051 |
| 1722465300 | 248.69 | -2.31 | -0.92 | 249.37 | 257.86 | 245.54 | 41385 |
| 1722378900 | 251 | 11.51 | 4.81 | 238.94 | 252.31 | 238.94 | 9302 |
| 1722292500 | 239.49 | -1.61 | -0.67 | 239.46 | 239.49 | 236.54 | 22403 |
| 1722033300 | 241.1 | 7.3 | 3.12 | 235.25 | 241.1 | 232.9 | 35869 |
| 1721946900 | 233.8 | 12.75 | 5.77 | 225.68 | 233.965 | 223 | 31385 |
| 1721860500 | 221.05 | -5.03 | -2.22 | 224.5 | 229.49 | 221.05 | 8295 |
| 1721774100 | 226.08 | 8.28 | 3.80 | 217.51 | 226.08 | 214.6 | 4911 |
| 1721687700 | 217.8 | 2.79 | 1.30 | 212.47 | 217.8 | 209 | 5864 |
| 1721428500 | 215.01 | -3.2 | -1.47 | 220.76 | 223.86 | 212.14 | 12052 |
| 1721342100 | 218.21 | -0.78 | -0.36 | 216.4 | 221.99 | 216.4 | 15274 |
| 1721255700 | 218.99 | 2.19 | 1.01 | 222.19 | 225.89 | 216 | 18777 |
| 1721169300 | 216.8 | 8.8 | 4.23 | 207.33 | 216.8 | 206.04 | 21603 |
| 1721082900 | 208 | 13.62 | 7.01 | 198.5 | 211.99 | 197 | 26467 |
| 1720823700 | 194.38 | -2.8 | -1.42 | 201.73 | 201.73 | 192.95 | 6577 |
| 1720737300 | 197.18 | 11.58 | 6.24 | 186.27 | 198.5 | 186.27 | 8276 |
| 1720650900 | 185.6 | 4.68 | 2.59 | 182.59 | 185.6 | 182.59 | 5102 |
| 1720564500 | 180.92 | -1.06 | -0.58 | 180.32 | 180.92 | 179.9 | 4139 |
| 1720478100 | 181.98 | 4.51 | 2.54 | 179.58 | 182 | 179.58 | 6018 |
| 1720218900 | 177.47 | -0.73 | -0.41 | 175.95 | 177.47 | 174.3925 | 14013 |
| 1720040640 | 178.2 | -7.54 | -4.06 | 185.99 | 187.45 | 175.36 | 12644 |
| 1719959700 | 185.74 | 4.62 | 2.55 | 181.39 | 185.74 | 181.39 | 5506 |
| 1719873300 | 181.12 | 2.24 | 1.25 | 179.25 | 183.32 | 175.7 | 10411 |
| 1719614100 | 178.88 | 3.95 | 2.26 | 175.7 | 180.5 | 175 | 22768 |
| 1719527700 | 174.93 | -2.87 | -1.61 | 178.31 | 178.31 | 173.55 | 5156 |
| 1719441300 | 177.8 | 6.83 | 3.99 | 170.46 | 178 | 170 | 15390 |
| 1719354900 | 170.97 | 1.47 | 0.87 | 169.47 | 170.97 | 168.98 | 8972 |
| 1719268500 | 169.5 | 4.49 | 2.72 | 165.99 | 171.89 | 165.99 | 9408 |
| 1719009300 | 165.01 | -3.19 | -1.90 | 168.59 | 169.82 | 165.01 | 21639 |
| 1718922900 | 168.2 | -1.95 | -1.15 | 168.18 | 171.98 | 166.56 | 11898 |
| 1718750100 | 170.15 | 1.85 | 1.10 | 168.51 | 170.15 | 167.29 | 11981 |
| 1718663700 | 168.3 | 3.39 | 2.06 | 164.94999 | 168.83 | 164 | 5278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
