Hingham Institution for Savings (HIFS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.32 | 2.56077795786 | 246.8 | 260.51 | 246.27 | 7500 | 255.99727009 | CS |
| 4 | -33.27 | -11.6170257341 | 286.39 | 287.71 | 246.27 | 10142 | 273.98059168 | CS |
| 12 | 21.26 | 9.16932631761 | 231.86 | 300 | 229.01 | 12104 | 269.766028 | CS |
| 26 | 74.81 | 41.9550221524 | 178.31 | 300 | 173.55 | 16051 | 248.14803698 | CS |
| 52 | 49.95 | 24.5853226362 | 203.17 | 300 | 150.11 | 15090 | 213.7554623 | CS |
| 156 | -140.06 | -35.6223612595 | 393.18 | 432.19 | 147.005 | 11107 | 221.69579424 | CS |
| 260 | 43.46 | 20.7287990079 | 209.66 | 432.19 | 125.55 | 8528 | 226.09121608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 253.12 | -3.97 | -1.54 | 255.545 | 255.76 | 250.36 | 5810 |
| 1735256100 | 257.08999 | 0.53 | 0.21 | 257.66 | 257.66 | 251.88 | 3274 |
| 1735077840 | 256.56 | 6.94 | 2.78 | 251.12 | 256.56 | 249.8 | 2795 |
| 1734996900 | 249.62 | -8.8 | -3.41 | 255.77 | 255.77 | 248.275 | 7044 |
| 1734737700 | 258.42 | 9.9 | 3.98 | 246.27 | 260.51 | 246.27 | 14370 |
| 1734651300 | 248.52 | -3.75 | -1.49 | 250 | 251.49 | 248.52 | 7280 |
| 1734564900 | 252.27 | -17.87 | -6.62 | 270.83999 | 271.41 | 250 | 7470 |
| 1734478500 | 270.14 | -3.38 | -1.24 | 267.2714 | 270.14 | 267.2714 | 6617 |
| 1734392100 | 273.52 | -3.18 | -1.15 | 274.38 | 274.38 | 273.52 | 8222 |
| 1734132900 | 276.7 | -3.4 | -1.21 | 280 | 281.56 | 276.52 | 7279 |
| 1734046500 | 280.1 | -2.19 | -0.78 | 282.57 | 282.89999 | 277.69 | 6609 |
| 1733960100 | 282.29 | 1.29 | 0.46 | 280.3 | 286 | 279.1 | 21372 |
| 1733873700 | 281 | 6.79 | 2.48 | 274.36 | 284.39999 | 273.3 | 17046 |
| 1733787300 | 274.20999 | -7.09 | -2.52 | 283.98 | 284.5 | 274.20999 | 9068 |
| 1733528100 | 281.3 | 2.73 | 0.98 | 282.2 | 285.77 | 279.4601 | 9696 |
| 1733441700 | 278.57 | -5.82 | -2.05 | 281.33 | 283.7007 | 277.52999 | 11903 |
| 1733355300 | 284.39 | 5.39 | 1.93 | 277.89999 | 284.39 | 277.37 | 11050 |
| 1733268900 | 279 | -7.41 | -2.59 | 287.58999 | 287.58999 | 278.37 | 15953 |
| 1733182500 | 286.41 | 3.15 | 1.11 | 283.37 | 287.27999 | 278.9515 | 12567 |
| 1732917840 | 283.26 | 0.72 | 0.25 | 281.5 | 287.70999 | 281.5 | 7424 |
| 1732750500 | 282.54 | -1.82 | -0.64 | 285.42 | 285.70999 | 282.54 | 3896 |
| 1732664100 | 284.36 | -0.8 | -0.28 | 284.79 | 284.95 | 279 | 8924 |
| 1732577700 | 285.16 | -0.32 | -0.11 | 289.07 | 298.9499 | 285.16 | 11008 |
| 1732318500 | 285.48 | 10.98 | 4.00 | 274.47 | 285.48 | 274.47 | 5384 |
| 1732232100 | 274.5 | 6.66 | 2.49 | 270 | 276 | 270 | 11713 |
| 1732145700 | 267.83999 | -1.3 | -0.48 | 265.02999 | 267.83999 | 262.63 | 13464 |
| 1732059300 | 269.14 | -1.41 | -0.52 | 266.83 | 269.14 | 265.47 | 6341 |
| 1731972900 | 270.55 | -3.38 | -1.23 | 275 | 275 | 269.48 | 7964 |
| 1731713700 | 273.93 | -4.35 | -1.56 | 278.58499 | 278.58499 | 270 | 12803 |
| 1731627300 | 278.27999 | -6.74 | -2.36 | 287.01 | 288.5 | 277.04 | 18272 |
| 1731540900 | 285.02 | -4.98 | -1.72 | 293.6 | 294.575 | 284.2 | 10168 |
| 1731454500 | 290 | -8.77 | -2.94 | 298.77 | 300 | 288.08999 | 34377 |
| 1731368100 | 298.77 | 8.72 | 3.01 | 299.52 | 299.52 | 291.98 | 20161 |
| 1731108900 | 290.05 | 9.53 | 3.40 | 284.39999 | 290.05 | 284.14999 | 5184 |
| 1731022500 | 280.52 | -14.47 | -4.91 | 285.05 | 291.7 | 277.7 | 17203 |
| 1730936100 | 294.99 | 35.13 | 13.52 | 285.12 | 298 | 285.12 | 39216 |
| 1730849700 | 259.86 | 9.74 | 3.89 | 256.27999 | 259.86 | 256 | 5498 |
| 1730763300 | 250.12 | -3.88 | -1.53 | 252.76 | 252.76 | 250.04 | 6792 |
| 1730500500 | 254 | 0.48 | 0.19 | 255 | 255 | 252.28 | 7216 |
| 1730414100 | 253.52 | -7.94 | -3.04 | 261.93 | 262.47 | 253.52 | 13800 |
| 1730327700 | 261.45999 | 0.23 | 0.09 | 262.11 | 264 | 261.39 | 7031 |
| 1730241300 | 261.23 | -2.05 | -0.78 | 262.295 | 263 | 260 | 6095 |
| 1730154900 | 263.27999 | 10.9 | 4.32 | 255 | 263.98 | 255 | 14985 |
| 1729895700 | 252.38 | -8.42 | -3.23 | 261.41 | 263.2 | 251.96 | 16837 |
| 1729809300 | 260.8 | -2.44 | -0.93 | 262.26 | 262.26 | 259.05 | 7235 |
| 1729722900 | 263.24 | 0.82 | 0.31 | 260.1 | 263.24 | 258.6057 | 8330 |
| 1729636500 | 262.42 | 6.17 | 2.41 | 257.17 | 262.42 | 257.17 | 7336 |
| 1729550100 | 256.25 | -4.9 | -1.88 | 260.99 | 260.99 | 255.48 | 17224 |
| 1729290900 | 261.14999 | -8.52 | -3.16 | 269.58999 | 269.58999 | 260.36 | 10959 |
| 1729204500 | 269.67 | 0.72 | 0.27 | 269.81 | 269.81 | 265.55 | 18113 |
| 1729118100 | 268.95 | 7.3 | 2.79 | 264.37 | 270 | 262.88 | 17246 |
| 1729031700 | 261.64999 | 3.62 | 1.40 | 255.84 | 271.08 | 255.84 | 22247 |
| 1728945300 | 258.02999 | 6.5 | 2.58 | 252.14 | 262.52999 | 248.9 | 22691 |
| 1728686100 | 251.53 | 11.7 | 4.88 | 241.23 | 251.66 | 241.23 | 9439 |
| 1728599700 | 239.83 | -0.17 | -0.07 | 238.67 | 239.83 | 236.66 | 6309 |
| 1728513300 | 240 | 1 | 0.42 | 237.21 | 242 | 237.21 | 19153 |
| 1728426900 | 239 | 7.5 | 3.24 | 232.32 | 239 | 231.54 | 13198 |
| 1728340500 | 231.5 | -0.54 | -0.23 | 233.38 | 233.38 | 229.01 | 17285 |
| 1728081300 | 232.04 | 3.64 | 1.59 | 231.86 | 233.46 | 231.86 | 6584 |
| 1727994900 | 228.4 | -3.99 | -1.72 | 229.52 | 229.55 | 228.4 | 6185 |
| 1727908500 | 232.39 | -1.19 | -0.51 | 232.27 | 232.39 | 232.27 | 4660 |
| 1727822100 | 233.58 | -9.73 | -4.00 | 242.49 | 242.49 | 233.58 | 10141 |
| 1727735520 | 243.31 | 7.53 | 3.19 | 236.77 | 243.34 | 235.22 | 10947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
