Hingham Institution for Savings (HIFS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.68 | 1.03072958732 | 260.01 | 264 | 241.66 | 10685 | 256.17717567 | CS |
| 4 | 20.77 | 8.58548280423 | 241.92 | 264 | 228 | 12370 | 248.4569031 | CS |
| 12 | -17.97 | -6.40276491128 | 280.66 | 298.9499 | 228 | 11141 | 260.99144388 | CS |
| 26 | 33.26 | 14.4967964085 | 229.43 | 300 | 214.06 | 14823 | 254.39287135 | CS |
| 52 | 94.81 | 56.4748629974 | 167.88 | 300 | 150.11 | 14684 | 220.16581171 | CS |
| 156 | -105.91 | -28.7330439501 | 368.6 | 375.45 | 147.005 | 11477 | 220.97336922 | CS |
| 260 | 62.35 | 31.1220924428 | 200.34 | 432.19 | 125.55 | 8701 | 227.02445809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 262.69 | -1.31 | -0.50 | 259.79 | 264.8758 | 256 | 11972 |
| 1738884900 | 264 | 1.39 | 0.53 | 260.22 | 264 | 260 | 9536 |
| 1738798500 | 262.61 | 8.79 | 3.46 | 255.91 | 262.61 | 254 | 9506 |
| 1738712100 | 253.82 | 4.97 | 2.00 | 248.25 | 257.3 | 247.13 | 12060 |
| 1738625700 | 248.85 | -6.4 | -2.51 | 249.91 | 252.9 | 241.66 | 13535 |
| 1738366500 | 255.25 | -4.25 | -1.64 | 260.01 | 260.01 | 255 | 8788 |
| 1738280100 | 259.5 | 0.54 | 0.21 | 257.58999 | 261.39999 | 257.58999 | 9762 |
| 1738193700 | 258.95999 | 1.38 | 0.54 | 258.89999 | 259.02999 | 253.34 | 14734 |
| 1738107300 | 257.58 | 0.58 | 0.23 | 258.11 | 259.39 | 254.12 | 8169 |
| 1738020900 | 257 | -0.31 | -0.12 | 256 | 261.7 | 255.5 | 6595 |
| 1737761700 | 257.31 | 3.26 | 1.28 | 253.06 | 258.64999 | 253.06 | 8879 |
| 1737675300 | 254.05 | 0 | 0.00 | 254.05 | 254.05 | 254.05 | 0 |
| 1737588900 | 254.05 | 0.35 | 0.14 | 250.01 | 255.77 | 250.01 | 13320 |
| 1737502500 | 253.7 | 11.9 | 4.92 | 249.8 | 255 | 249.8 | 17984 |
| 1737156900 | 241.8 | 1.62 | 0.67 | 241.62 | 246.32 | 238.4 | 13359 |
| 1737070500 | 240.18 | -1.83 | -0.76 | 241 | 241 | 235.65 | 9561 |
| 1736984100 | 242.01 | 4.01 | 1.68 | 240.41 | 245.96 | 240.41 | 12555 |
| 1736897700 | 238 | 5.72 | 2.46 | 235.41 | 243.29 | 234.21 | 13982 |
| 1736811300 | 232.28 | 0.24 | 0.10 | 231.75 | 233.3 | 228 | 16998 |
| 1736552100 | 232.04 | -14.96 | -6.06 | 241.92 | 244.53 | 230.1 | 23335 |
| 1736379300 | 247 | -3.7 | -1.48 | 250.7 | 252.2 | 246.1557 | 33782 |
| 1736292900 | 250.7 | -3.12 | -1.23 | 254.39 | 255.9 | 245.785 | 27312 |
| 1736206500 | 253.82 | -3.08 | -1.20 | 257.72 | 258.99 | 253.82 | 13807 |
| 1735947300 | 256.89999 | 8.15 | 3.28 | 248.55 | 256.89999 | 247.77 | 8314 |
| 1735860900 | 248.75 | -5.39 | -2.12 | 256.1 | 256.7 | 248.75 | 7316 |
| 1735688100 | 254.14 | -0.36 | -0.14 | 254.78 | 254.78 | 250 | 6687 |
| 1735601700 | 254.5 | 1.38 | 0.55 | 252.18 | 254.5 | 251.7101 | 5597 |
| 1735342500 | 253.12 | -3.97 | -1.54 | 254.07 | 255.76 | 250.36 | 5972 |
| 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 | 7174 |
| 1734737700 | 258.42 | 9.9 | 3.98 | 246.8 | 260.51 | 246.27 | 16758 |
| 1734651300 | 248.52 | -3.75 | -1.49 | 257.14 | 258.77999 | 248.52 | 7474 |
| 1734564900 | 252.27 | -17.87 | -6.62 | 269.89999 | 273.2 | 250 | 7551 |
| 1734478500 | 270.14 | -3.38 | -1.24 | 273.39999 | 273.39999 | 267.2714 | 6688 |
| 1734392100 | 273.52 | -3.18 | -1.15 | 276.64 | 276.64 | 273.52 | 8566 |
| 1734132900 | 276.7 | -3.4 | -1.21 | 280.99 | 281.85 | 276.52 | 7475 |
| 1734046500 | 280.1 | -2.19 | -0.78 | 283.99 | 284 | 277.69 | 6772 |
| 1733960100 | 282.29 | 1.29 | 0.46 | 284.2 | 286 | 279.1 | 21553 |
| 1733873700 | 281 | 6.79 | 2.48 | 277.29 | 284.39999 | 273.3 | 17137 |
| 1733787300 | 274.20999 | -7.09 | -2.52 | 283.2 | 284.5 | 274.20999 | 9161 |
| 1733528100 | 281.3 | 2.73 | 0.98 | 280.47 | 285.77 | 279.4601 | 10194 |
| 1733441700 | 278.57 | -5.82 | -2.05 | 281.33 | 285.8 | 277.52999 | 12020 |
| 1733355300 | 284.39 | 5.39 | 1.93 | 277.07 | 284.39 | 277.07 | 11435 |
| 1733268900 | 279 | -7.41 | -2.59 | 284.01 | 287.58999 | 278.37 | 16286 |
| 1733182500 | 286.41 | 3.15 | 1.11 | 283.37 | 287.27999 | 278.9515 | 12804 |
| 1732917840 | 283.26 | 0.72 | 0.25 | 286.39 | 287.70999 | 281.5 | 7589 |
| 1732750500 | 282.54 | -1.82 | -0.64 | 288.20999 | 288.45 | 282.54 | 3989 |
| 1732664100 | 284.36 | -0.8 | -0.28 | 284.52 | 284.95 | 279 | 8943 |
| 1732577700 | 285.16 | -0.32 | -0.11 | 289.07 | 298.9499 | 285.16 | 11038 |
| 1732318500 | 285.48 | 10.98 | 4.00 | 273.7 | 285.48 | 273.7 | 5645 |
| 1732232100 | 274.5 | 6.66 | 2.49 | 271.18 | 276 | 270 | 11792 |
| 1732145700 | 267.83999 | -1.3 | -0.48 | 269.14 | 271.02 | 262.63 | 13497 |
| 1732059300 | 269.14 | -1.41 | -0.52 | 266.27999 | 269.14 | 265.47 | 6652 |
| 1731972900 | 270.55 | -3.38 | -1.23 | 276.99 | 276.99 | 269.48 | 8216 |
| 1731713700 | 273.93 | -4.35 | -1.56 | 280.66 | 281.1 | 270 | 13190 |
| 1731627300 | 278.27999 | -6.74 | -2.36 | 285.95999 | 288.5 | 277.04 | 19029 |
| 1731540900 | 285.02 | -4.98 | -1.72 | 293.6 | 294.575 | 284.2 | 10565 |
| 1731454500 | 290 | -8.77 | -2.94 | 298.77 | 300 | 288.08999 | 34494 |
| 1731368100 | 298.77 | 8.72 | 3.01 | 299.52 | 299.52 | 288.64999 | 20268 |
| 1731108900 | 290.05 | 9.53 | 3.40 | 284.39999 | 290.05 | 280.52 | 5218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
