Hingham Institution for Savings (HIFS) Historical Stock Data
267.84 ↓1.30 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIFS is up 0.21% a day on average. There have been 16 days where Hingham Institution for Savings closed green and 14 days where HIFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 285.05 | 280.52 | ↓$4.53 (-1.59%) | 277.70 | 291.70 | 17.37K |
| 2024-11-06 | 275.53 | 294.99 | ↑$19.46 (7.06%) | 275.53 | 298.00 | 39.80K |
| 2024-11-05 | 250.93 | 259.86 | ↑$8.93 (3.56%) | 250.93 | 259.86 | 5.72K |
| 2024-11-04 | 252.00 | 250.12 | ↓$1.88 (-0.75%) | 250.04 | 252.00 | 6.81K |
| 2024-11-01 | 253.62 | 254.00 | ↑$0.38 (0.15%) | 252.28 | 254.00 | 7.43K |
| 2024-10-31 | 261.93 | 253.52 | ↓$8.41 (-3.21%) | 253.52 | 262.47 | 13.86K |
| 2024-10-30 | 259.08 | 261.46 | ↑$2.38 (0.92%) | 259.08 | 264.00 | 7.14K |
| 2024-10-29 | 264.40 | 261.23 | ↓$3.17 (-1.20%) | 260.00 | 264.40 | 6.38K |
| 2024-10-28 | 253.26 | 263.28 | ↑$10.02 (3.96%) | 253.26 | 263.98 | 16.32K |
| 2024-10-25 | 261.41 | 252.38 | ↓$9.03 (-3.45%) | 251.96 | 262.41 | 16.84K |
| 2024-10-24 | 262.81 | 260.80 | ↓$2.01 (-0.76%) | 259.05 | 262.81 | 7.53K |
| 2024-10-23 | 260.10 | 263.24 | ↑$3.14 (1.21%) | 258.61 | 263.24 | 8.34K |
| 2024-10-22 | 257.17 | 262.42 | ↑$5.25 (2.04%) | 257.17 | 262.42 | 7.51K |
| 2024-10-21 | 259.06 | 256.25 | ↓$2.81 (-1.08%) | 255.48 | 259.96 | 17.22K |
| 2024-10-18 | 269.59 | 261.15 | ↓$8.44 (-3.13%) | 260.36 | 269.59 | 10.96K |
| 2024-10-17 | 268.80 | 269.67 | ↑$0.87 (0.32%) | 265.55 | 269.67 | 18.11K |
| 2024-10-16 | 265.30 | 268.95 | ↑$3.65 (1.38%) | 264.78 | 270.00 | 17.25K |
| 2024-10-15 | 255.84 | 261.65 | ↑$5.81 (2.27%) | 255.84 | 271.08 | 22.25K |
| 2024-10-14 | 252.00 | 258.03 | ↑$6.03 (2.39%) | 251.21 | 262.53 | 22.69K |
| 2024-10-11 | 241.23 | 251.53 | ↑$10.30 (4.27%) | 241.23 | 251.66 | 9.70K |
| 2024-10-10 | 238.67 | 239.83 | ↑$1.16 (0.49%) | 236.66 | 239.83 | 6.47K |
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 😉