Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 10:06AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Hingham Institution for Savings (HIFS)

On Dec 4: 31.93   2.42 (8.20%)

MORE ON HIFS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 31.93 31.93 31.93 31.93 100 31.93 3-Dec-09 29.51 29.51 29.51 29.51 0 29.51 2-Dec-09 29.61 30.01 29.51 29.51 1,000 29.51 1-Dec-09 30.50 30.50 29.51 29.51 800 29.51 30-Nov-09 30.25 30.25 30.25 30.25 0 30.25 27-Nov-09 30.25 30.25 30.25 30.25 0 30.25 25-Nov-09 30.25 30.25 30.25 30.25 400 30.25 24-Nov-09 31.01 31.01 31.00 31.00 500 31.00 23-Nov-09 31.01 31.01 31.01 31.01 0 31.01 20-Nov-09 31.00 31.03 31.00 31.01 900 31.01 19-Nov-09 31.50 31.50 31.50 31.50 0 31.50 18-Nov-09 31.50 31.50 31.50 31.50 0 31.50 17-Nov-09 31.50 31.50 31.50 31.50 0 31.50 16-Nov-09 31.50 31.50 31.50 31.50 0 31.50 13-Nov-09 31.50 31.50 31.50 31.50 0 31.50 12-Nov-09 31.50 31.50 31.50 31.50 0 31.50 11-Nov-09 31.50 31.50 31.50 31.50 200 31.50 10-Nov-09 31.50 31.50 31.50 31.50 0 31.50 9-Nov-09 31.60 32.36 31.50 31.50 1,700 31.50 6-Nov-09 30.98 31.00 30.98 31.00 400 31.00 5-Nov-09 29.35 29.35 29.35 29.35 0 29.35 4-Nov-09 28.78 29.35 28.78 29.35 200 29.35 3-Nov-09 31.00 31.00 31.00 31.00 2,000 31.00 2-Nov-09 28.50 28.50 28.50 28.50 0 28.50 30-Oct-09 28.50 28.50 28.50 28.50 0 28.50 29-Oct-09 29.00 29.00 28.31 28.50 500 28.50 28-Oct-09 29.29 29.29 29.29 29.29 200 29.29 27-Oct-09 29.75 29.75 29.75 29.75 0 29.75 26-Oct-09 29.75 29.75 29.75 29.75 100 29.75 23-Oct-09 29.50 29.65 29.50 29.65 600 29.65 22-Oct-09 29.01 29.01 29.01 29.01 0 29.01 21-Oct-09 30.25 30.28 29.01 29.01 900 29.01 20-Oct-09 29.00 29.00 29.00 29.00 0 29.00 19-Oct-09 29.00 29.00 29.00 29.00 400 29.00 16-Oct-09 29.00 29.00 29.00 29.00 0 29.00 15-Oct-09 29.00 29.00 29.00 29.00 0 29.00 14-Oct-09 29.00 29.00 29.00 29.00 0 29.00 13-Oct-09 30.70 31.88 29.00 29.00 1,700 29.00 12-Oct-09 31.00 31.00 31.00 31.00 0 31.00 9-Oct-09 31.00 31.00 31.00 31.00 100 31.00 8-Oct-09 31.00 31.00 31.00 31.00 0 31.00 7-Oct-09 31.00 31.00 31.00 31.00 200 31.00 7-Oct-09 $ 0.22 Dividend 6-Oct-09 31.23 31.23 31.23 31.23 0 31.01 5-Oct-09 31.23 31.23 31.23 31.23 0 31.01 2-Oct-09 31.23 31.23 31.23 31.23 0 31.01 1-Oct-09 31.23 31.23 31.23 31.23 400 31.01 30-Sep-09 30.57 30.57 30.57 30.57 0 30.35 29-Sep-09 30.57 30.57 30.57 30.57 0 30.35 28-Sep-09 31.01 31.01 30.57 30.57 600 30.35 25-Sep-09 32.00 32.40 30.88 31.03 900 30.81 24-Sep-09 32.74 32.75 31.75 31.75 6,000 31.53 23-Sep-09 30.61 30.61 30.61 30.61 0 30.39 22-Sep-09 30.62 30.62 30.61 30.61 300 30.39 21-Sep-09 31.25 31.25 31.25 31.25 0 31.03 18-Sep-09 31.25 31.25 31.25 31.25 0 31.03 17-Sep-09 31.25 31.25 31.25 31.25 100 31.03 16-Sep-09 31.23 31.23 31.23 31.23 300 31.01 15-Sep-09 31.00 31.00 31.00 31.00 400 30.78 14-Sep-09 31.03 31.03 31.00 31.00 1,200 30.78 11-Sep-09 32.40 32.40 32.40 32.40 0 32.17 10-Sep-09 32.40 32.40 32.40 32.40 0 32.17 9-Sep-09 31.15 32.50 31.15 32.40 1,000 32.17 8-Sep-09 32.00 32.00 32.00 32.00 0 31.77 4-Sep-09 32.00 32.00 32.00 32.00 0 31.77 3-Sep-09 32.00 32.00 32.00 32.00 300 31.77 2-Sep-09 31.75 31.75 31.75 31.75 200 31.53 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions