Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Hingham Institution for Savings | HIFS | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 2.42 | 1.39% | 176.70 | 08:02:26 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 175.33 | 175.33 | 177.01 | 176.70 | 174.28 |
HIFS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 175.00 | 177.01 | 168.61 | 172.45 | 12,201 | 1.70 | 0.97% |
| 1 Month | 173.25 | 179.90 | 160.00 | 168.07 | 19,300 | 3.45 | 1.99% |
| 3 Months | 165.15 | 179.90 | 150.11 | 167.50 | 15,813 | 11.55 | 6.99% |
| 6 Months | 150.80 | 206.00 | 150.11 | 173.79 | 15,477 | 25.90 | 17.18% |
| 1 Year | 190.01 | 230.77 | 147.005 | 183.10 | 14,806 | -13.31 | -7.00% |
| 3 Years | 306.91 | 432.19 | 147.005 | 229.06 | 8,925 | -130.21 | -42.43% |
| 5 Years | 186.20 | 432.19 | 125.55 | 220.53 | 7,196 | -9.50 | -5.10% |
HIFS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 174.28 | 5.38 | 3.19% | 168.66 | 175.885 | 168.61 | 5,253 |
| 01 May 2024 | 168.90 | -6.10 | -3.49% | 175.00 | 175.00 | 168.90 | 9,979 |
| 30 Apr 2024 | 175.00 | 2.15 | 1.24% | 172.51 | 175.63 | 172.51 | 7,708 |
| 27 Apr 2024 | 172.85 | 0.35 | 0.20% | 172.15 | 175.10 | 172.15 | 11,796 |
| 26 Apr 2024 | 172.50 | -4.51 | -2.55% | 175.00 | 175.0001 | 169.46 | 26,068 |
| 25 Apr 2024 | 177.01 | 1.82 | 1.04% | 175.40 | 179.90 | 174.55 | 12,975 |
| 24 Apr 2024 | 175.19 | 1.51 | 0.87% | 172.09 | 179.398 | 172.09 | 14,970 |
| 23 Apr 2024 | 173.68 | 3.05 | 1.79% | 170.52 | 173.83 | 169.50 | 6,040 |
| 20 Apr 2024 | 170.63 | 3.30 | 1.97% | 166.45 | 171.42 | 166.45 | 32,986 |
| 19 Apr 2024 | 167.33 | 2.37 | 1.44% | 165.57 | 167.40 | 163.50 | 38,317 |
| 18 Apr 2024 | 164.96 | -1.07 | -0.64% | 167.80 | 168.00 | 163.73 | 31,110 |
| 17 Apr 2024 | 166.03 | 0.90 | 0.55% | 164.72 | 166.28 | 162.8356 | 18,502 |
| 16 Apr 2024 | 165.13 | -0.03 | -0.02% | 164.65 | 167.00 | 163.22 | 19,826 |
| 13 Apr 2024 | 165.16 | 1.09 | 0.66% | 163.88 | 166.60 | 163.475 | 19,343 |
| 12 Apr 2024 | 164.07 | -0.60 | -0.36% | 166.86 | 168.47 | 163.37 | 43,076 |
| 11 Apr 2024 | 164.67 | -2.48 | -1.48% | 161.06 | 166.4699 | 160.00 | 40,726 |
| 10 Apr 2024 | 167.15 | -2.14 | -1.26% | 169.98 | 170.00 | 166.515 | 5,436 |
| 09 Apr 2024 | 169.29 | 4.29 | 2.60% | 165.22 | 169.29 | 165.22 | 13,810 |
| 06 Apr 2024 | 165.00 | -6.40 | -3.73% | 168.91 | 170.04 | 163.18 | 17,791 |
| 05 Apr 2024 | 171.40 | -1.00 | -0.58% | 173.25 | 175.28 | 169.97 | 8,091 |
| 04 Apr 2024 | 172.40 | 0.22 | 0.13% | 169.91 | 173.60 | 169.91 | 15,130 |
| 03 Apr 2024 | 172.18 | -1.61 | -0.93% | 171.74 | 172.18 | 168.80 | 10,458 |
