Hingham Institution for Savings (HIFS) Historical Stock Data
258.42 ↑9.90 (3.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIFS is down -0.38% a day on average. There have been 13 days where Hingham Institution for Savings closed green and 17 days where HIFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 246.80 | 258.42 | ↑$11.62 (4.71%) | 246.80 | 260.51 | 16.76K |
| 2024-12-19 | 250.00 | 248.52 | ↓$1.48 (-0.59%) | 248.52 | 251.49 | 7.47K |
| 2024-12-18 | 270.84 | 252.27 | ↓$18.57 (-6.86%) | 250.00 | 271.41 | 7.55K |
| 2024-12-17 | 267.27 | 270.14 | ↑$2.87 (1.07%) | 267.27 | 270.14 | 6.69K |
| 2024-12-16 | 276.64 | 273.52 | ↓$3.12 (-1.13%) | 273.52 | 276.64 | 8.57K |
| 2024-12-13 | 280.99 | 276.70 | ↓$4.29 (-1.53%) | 276.52 | 281.56 | 7.48K |
| 2024-12-12 | 282.57 | 280.10 | ↓$2.47 (-0.87%) | 277.69 | 282.90 | 6.77K |
| 2024-12-11 | 280.30 | 282.29 | ↑$1.99 (0.71%) | 279.10 | 286.00 | 21.55K |
| 2024-12-10 | 274.36 | 281.00 | ↑$6.64 (2.42%) | 273.30 | 284.40 | 17.14K |
| 2024-12-09 | 282.40 | 274.21 | ↓$8.19 (-2.90%) | 274.21 | 284.50 | 9.16K |
| 2024-12-06 | 280.47 | 281.30 | ↑$0.83 (0.30%) | 279.46 | 285.77 | 10.19K |
| 2024-12-05 | 281.33 | 278.57 | ↓$2.76 (-0.98%) | 277.53 | 283.70 | 12.02K |
| 2024-12-04 | 277.07 | 284.39 | ↑$7.32 (2.64%) | 277.07 | 284.39 | 11.44K |
| 2024-12-03 | 284.01 | 279.00 | ↓$5.01 (-1.76%) | 278.37 | 287.59 | 16.29K |
| 2024-12-02 | 279.33 | 286.41 | ↑$7.08 (2.53%) | 278.95 | 287.28 | 12.80K |
| 2024-11-29 | 281.50 | 283.26 | ↑$1.76 (0.63%) | 281.50 | 287.71 | 7.59K |
| 2024-11-27 | 285.42 | 282.54 | ↓$2.88 (-1.01%) | 282.54 | 285.71 | 3.99K |
| 2024-11-26 | 284.95 | 284.36 | ↓$0.59 (-0.21%) | 279.00 | 284.95 | 8.94K |
| 2024-11-25 | 298.95 | 285.16 | ↓$13.79 (-4.61%) | 285.16 | 298.95 | 11.08K |
| 2024-11-22 | 273.70 | 285.48 | ↑$11.78 (4.30%) | 273.70 | 285.48 | 5.65K |
| 2024-11-21 | 273.71 | 274.50 | ↑$0.79 (0.29%) | 272.94 | 276.00 | 11.79K |
| 2024-11-20 | 265.03 | 267.84 | ↑$2.81 (1.06%) | 262.63 | 267.84 | 13.50K |
| 2024-11-19 | 266.28 | 269.14 | ↑$2.86 (1.07%) | 265.47 | 269.14 | 6.65K |
| 2024-11-18 | 276.99 | 270.55 | ↓$6.44 (-2.32%) | 269.48 | 276.99 | 8.22K |
| 2024-11-15 | 280.66 | 273.93 | ↓$6.73 (-2.40%) | 270.00 | 280.66 | 13.19K |
| 2024-11-14 | 283.15 | 278.28 | ↓$4.87 (-1.72%) | 277.04 | 288.50 | 19.03K |
| 2024-11-13 | 293.60 | 285.02 | ↓$8.58 (-2.92%) | 284.20 | 294.58 | 10.57K |
| 2024-11-12 | 298.77 | 290.00 | ↓$8.77 (-2.94%) | 288.09 | 300.00 | 34.49K |
| 2024-11-11 | 299.52 | 298.77 | ↓$0.75 (-0.25%) | 291.98 | 299.52 | 20.27K |
| 2024-11-08 | 284.40 | 290.05 | ↑$5.65 (1.99%) | 284.15 | 290.05 | 5.22K |
Create an account or log in to view more rows.
$HIFS Lol she wants higher
$HIFS buy bitches
$HIFS I'll say it again slowwwllyyyy! Better stocks to short by far
$HIFS bounce it!!
$HIFS buy the dip were blasting off
$HIFS pump up the volume
$HIFS I hate this company.
$HIFS God dammit
$HIFS we need those buyers and volume.
$HIFS let’s go down baby 😉