NasdaqGM - Delayed Quote • USD
Hingham Institution for Savings (HIFS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 175.01 | 175.10 | 172.25 | 172.85 | 172.85 | 11,800 |
Apr 25, 2024 | 175.00 | 176.00 | 169.46 | 172.50 | 172.50 | 26,300 |
Apr 24, 2024 | 175.17 | 177.27 | 174.55 | 177.01 | 177.01 | 13,000 |
Apr 23, 2024 | 175.50 | 179.40 | 173.02 | 175.19 | 175.19 | 15,000 |
Apr 22, 2024 | 170.52 | 173.83 | 169.50 | 173.68 | 173.68 | 6,000 |
Apr 19, 2024 | 166.45 | 171.42 | 166.45 | 170.63 | 170.63 | 33,000 |
Apr 18, 2024 | 166.01 | 167.40 | 163.50 | 167.33 | 167.33 | 38,300 |
Apr 17, 2024 | 167.00 | 168.00 | 163.73 | 164.96 | 164.96 | 31,100 |
Apr 16, 2024 | 164.72 | 166.28 | 162.84 | 166.03 | 166.03 | 19,200 |
Apr 15, 2024 | 165.08 | 166.77 | 163.22 | 165.13 | 165.13 | 19,800 |
Apr 12, 2024 | 164.89 | 166.60 | 163.48 | 165.16 | 165.16 | 19,300 |
Apr 11, 2024 | 166.47 | 166.47 | 163.37 | 164.07 | 164.07 | 43,100 |
Apr 10, 2024 | 160.00 | 166.47 | 160.00 | 164.67 | 164.67 | 40,900 |
Apr 9, 2024 | 169.96 | 170.00 | 166.52 | 167.15 | 167.15 | 5,400 |
Apr 8, 2024 | 169.00 | 169.29 | 167.61 | 169.29 | 169.29 | 13,800 |
Apr 5, 2024 | 170.72 | 170.72 | 163.18 | 165.00 | 165.00 | 19,000 |
Apr 4, 2024 | 173.25 | 173.76 | 169.97 | 171.40 | 171.40 | 8,100 |
Apr 3, 2024 | 172.05 | 173.60 | 170.53 | 172.40 | 172.40 | 15,100 |
Apr 2, 2024 | 170.55 | 172.18 | 168.80 | 172.18 | 172.18 | 12,400 |
Apr 1, 2024 | 174.49 | 177.03 | 170.22 | 173.79 | 173.79 | 14,400 |
Mar 28, 2024 | 173.62 | 177.00 | 173.61 | 174.46 | 174.46 | 19,300 |
Mar 27, 2024 | 169.15 | 173.79 | 167.31 | 173.79 | 173.79 | 11,000 |
Mar 26, 2024 | 167.58 | 168.61 | 166.71 | 166.71 | 166.71 | 6,900 |
Mar 25, 2024 | 171.45 | 171.45 | 167.01 | 168.00 | 168.00 | 6,000 |
Mar 22, 2024 | 163.77 | 170.17 | 163.77 | 166.97 | 166.97 | 12,600 |
Mar 21, 2024 | 174.00 | 174.38 | 170.00 | 171.09 | 171.09 | 12,500 |
Mar 20, 2024 | 162.02 | 173.81 | 162.02 | 172.11 | 172.11 | 21,500 |
Mar 19, 2024 | 163.84 | 165.08 | 163.48 | 163.63 | 163.63 | 12,700 |
Mar 18, 2024 | 166.00 | 167.02 | 162.50 | 163.45 | 163.45 | 23,400 |
Mar 15, 2024 | 161.65 | 170.13 | 161.65 | 165.35 | 165.35 | 20,500 |
Mar 14, 2024 | 163.70 | 164.90 | 160.86 | 163.50 | 163.50 | 24,400 |
Mar 13, 2024 | 166.11 | 166.99 | 164.00 | 164.77 | 164.77 | 10,200 |
Mar 12, 2024 | 169.50 | 169.50 | 164.96 | 167.72 | 167.72 | 15,700 |
Mar 11, 2024 | 173.50 | 174.87 | 168.14 | 168.26 | 168.26 | 15,300 |
Mar 8, 2024 | 175.51 | 175.51 | 172.90 | 173.00 | 173.00 | 5,000 |
Mar 7, 2024 | 173.70 | 174.00 | 170.55 | 172.99 | 172.99 | 8,300 |
Mar 6, 2024 | 172.00 | 174.00 | 168.50 | 171.79 | 171.79 | 21,300 |
Mar 5, 2024 | 165.99 | 171.86 | 165.99 | 169.93 | 169.93 | 9,400 |
Mar 4, 2024 | 166.57 | 169.38 | 162.60 | 165.56 | 165.56 | 7,400 |
Mar 1, 2024 | 168.04 | 168.47 | 164.51 | 166.97 | 166.97 | 10,100 |
Feb 29, 2024 | 168.00 | 168.18 | 164.69 | 167.98 | 167.98 | 6,800 |
Feb 28, 2024 | 164.00 | 166.61 | 163.16 | 164.82 | 164.82 | 12,700 |
Feb 27, 2024 | 165.00 | 165.00 | 162.56 | 163.67 | 163.67 | 11,100 |
Feb 26, 2024 | 167.45 | 167.45 | 161.50 | 163.53 | 163.53 | 11,300 |
Feb 23, 2024 | 163.74 | 166.36 | 163.23 | 166.36 | 166.36 | 9,000 |
Feb 22, 2024 | 166.42 | 166.42 | 161.76 | 162.34 | 162.34 | 26,900 |
Feb 21, 2024 | 166.05 | 166.05 | 161.81 | 163.32 | 163.32 | 14,000 |
Feb 20, 2024 | 165.06 | 166.46 | 164.03 | 165.48 | 165.48 | 8,400 |
Feb 16, 2024 | 167.56 | 170.08 | 163.87 | 163.87 | 163.87 | 6,000 |
Feb 15, 2024 | 165.20 | 173.20 | 165.20 | 170.99 | 170.99 | 8,000 |
Feb 14, 2024 | 160.88 | 162.00 | 157.82 | 162.00 | 162.00 | 6,100 |
Feb 13, 2024 | 168.74 | 168.74 | 154.20 | 157.22 | 157.22 | 19,900 |
Feb 12, 2024 | 167.23 | 173.00 | 167.23 | 172.32 | 172.32 | 19,400 |
Feb 9, 2024 | 161.79 | 165.68 | 150.11 | 165.68 | 165.68 | 38,600 |
Feb 8, 2024 | 165.15 | 168.98 | 161.66 | 161.99 | 161.99 | 17,400 |
Feb 7, 2024 | 167.88 | 169.09 | 158.70 | 165.10 | 165.10 | 26,900 |
Feb 6, 2024 | 172.12 | 173.47 | 167.62 | 168.31 | 168.31 | 18,900 |
Feb 5, 2024 | 173.01 | 176.00 | 170.65 | 170.65 | 170.65 | 20,600 |
Feb 2, 2024 | 176.00 | 182.38 | 176.00 | 176.30 | 176.30 | 17,200 |
Feb 1, 2024 | 186.10 | 187.76 | 174.38 | 179.15 | 179.15 | 32,200 |
Jan 31, 2024 | 192.93 | 193.50 | 178.82 | 184.86 | 184.86 | 13,700 |
Jan 30, 2024 | 191.90 | 196.09 | 189.01 | 193.91 | 193.91 | 16,100 |
Jan 29, 2024 | 189.01 | 191.70 | 188.20 | 191.70 | 191.70 | 22,300 |
Jan 26, 2024 | 187.26 | 189.51 | 185.62 | 189.51 | 189.51 | 7,500 |
Jan 25, 2024 | 195.01 | 195.01 | 185.90 | 186.95 | 186.95 | 14,400 |
Jan 24, 2024 | 191.35 | 191.97 | 188.09 | 191.41 | 191.41 | 7,200 |
Jan 23, 2024 | 184.54 | 189.00 | 182.99 | 188.11 | 188.11 | 10,200 |
Jan 22, 2024 | 180.00 | 182.99 | 164.00 | 180.31 | 180.31 | 52,900 |
Jan 19, 2024 | 188.32 | 189.04 | 180.91 | 187.99 | 187.99 | 21,000 |
Jan 18, 2024 | 190.51 | 192.59 | 185.00 | 186.19 | 186.19 | 15,900 |
Jan 17, 2024 | 188.63 | 190.28 | 187.86 | 188.49 | 188.49 | 12,900 |
Jan 16, 2024 | 195.94 | 197.54 | 191.20 | 191.20 | 191.20 | 20,900 |
Jan 12, 2024 | 194.40 | 196.54 | 191.94 | 196.54 | 196.54 | 15,600 |
Jan 11, 2024 | 198.00 | 198.00 | 195.91 | 196.63 | 196.63 | 15,700 |
Jan 10, 2024 | 198.00 | 198.41 | 197.49 | 198.18 | 198.18 | 20,900 |
Jan 9, 2024 | 198.00 | 199.00 | 196.97 | 199.00 | 199.00 | 9,000 |
Jan 8, 2024 | 199.50 | 202.00 | 196.98 | 199.78 | 199.78 | 17,300 |
Jan 5, 2024 | 199.89 | 200.01 | 196.10 | 199.99 | 199.99 | 13,100 |
Jan 4, 2024 | 196.37 | 197.47 | 194.33 | 196.60 | 196.60 | 11,800 |
Jan 3, 2024 | 196.88 | 196.88 | 190.14 | 194.06 | 194.06 | 11,800 |
Jan 2, 2024 | 195.31 | 198.05 | 194.95 | 198.05 | 198.05 | 10,300 |
Dec 29, 2023 | 0.63 Dividend | |||||
Dec 29, 2023 | 192.00 | 194.67 | 192.00 | 194.40 | 194.40 | 11,400 |
Dec 28, 2023 | 202.63 | 203.29 | 196.43 | 199.00 | 198.37 | 5,400 |
Dec 27, 2023 | 206.00 | 206.00 | 201.30 | 201.50 | 200.86 | 17,000 |
Dec 26, 2023 | 203.00 | 205.58 | 202.00 | 203.08 | 202.44 | 14,500 |
Dec 22, 2023 | 203.00 | 204.50 | 199.85 | 204.50 | 203.85 | 5,900 |
Dec 21, 2023 | 200.32 | 201.10 | 194.00 | 200.79 | 200.15 | 11,300 |
Dec 20, 2023 | 194.63 | 200.20 | 190.32 | 193.44 | 192.83 | 8,900 |
Dec 19, 2023 | 192.06 | 201.00 | 192.06 | 198.04 | 197.41 | 7,900 |
Dec 18, 2023 | 191.16 | 191.16 | 191.16 | 191.16 | 190.55 | 3,600 |
Dec 15, 2023 | 203.78 | 205.41 | 197.79 | 197.79 | 197.16 | 29,300 |
Dec 14, 2023 | 194.82 | 205.90 | 194.82 | 202.96 | 202.32 | 12,900 |
Dec 13, 2023 | 180.50 | 192.34 | 179.88 | 189.60 | 189.00 | 15,800 |
Dec 12, 2023 | 174.87 | 176.22 | 173.52 | 174.75 | 174.20 | 5,100 |
Dec 11, 2023 | 175.89 | 175.89 | 174.15 | 174.89 | 174.34 | 4,900 |
Dec 8, 2023 | 173.37 | 175.87 | 170.25 | 175.51 | 174.95 | 4,100 |
Dec 7, 2023 | 174.80 | 174.80 | 171.26 | 173.56 | 173.01 | 4,000 |
Dec 6, 2023 | 175.47 | 178.70 | 170.83 | 170.83 | 170.29 | 17,300 |
Dec 5, 2023 | 176.20 | 176.20 | 168.98 | 170.63 | 170.09 | 21,200 |
Dec 4, 2023 | 156.75 | 176.20 | 156.75 | 176.20 | 175.64 | 8,200 |
Dec 1, 2023 | 163.00 | 170.48 | 163.00 | 169.17 | 168.63 | 23,600 |
Nov 30, 2023 | 163.98 | 163.98 | 161.00 | 163.00 | 162.48 | 13,400 |
Nov 29, 2023 | 159.13 | 166.75 | 159.13 | 163.98 | 163.46 | 36,900 |
Nov 28, 2023 | 160.55 | 160.55 | 157.50 | 158.54 | 158.04 | 17,300 |
Nov 27, 2023 | 162.70 | 162.70 | 156.90 | 159.02 | 158.52 | 21,400 |
Nov 24, 2023 | 163.12 | 165.00 | 163.12 | 164.84 | 164.32 | 3,400 |
Nov 22, 2023 | 165.00 | 166.72 | 162.57 | 164.39 | 163.87 | 12,100 |
Nov 21, 2023 | 164.06 | 165.65 | 163.10 | 163.10 | 162.58 | 4,300 |
Nov 20, 2023 | 167.00 | 168.00 | 165.21 | 165.21 | 164.69 | 9,700 |
Nov 17, 2023 | 166.83 | 170.53 | 162.30 | 167.00 | 166.47 | 17,800 |
Nov 16, 2023 | 165.01 | 165.01 | 160.37 | 162.95 | 162.43 | 25,600 |
Nov 15, 2023 | 170.00 | 172.16 | 169.60 | 170.00 | 169.46 | 11,400 |
Nov 14, 2023 | 162.50 | 171.38 | 162.50 | 170.49 | 169.95 | 38,700 |
Nov 13, 2023 | 157.62 | 160.51 | 155.74 | 160.51 | 160.00 | 6,400 |
Nov 10, 2023 | 153.12 | 160.00 | 153.12 | 159.64 | 159.13 | 5,400 |
Nov 9, 2023 | 163.64 | 163.64 | 157.86 | 157.86 | 157.36 | 2,600 |
Nov 8, 2023 | 163.93 | 163.93 | 160.00 | 162.39 | 161.88 | 6,800 |
Nov 7, 2023 | 165.40 | 167.04 | 164.18 | 164.82 | 164.30 | 8,200 |
Nov 6, 2023 | 164.02 | 167.63 | 160.77 | 166.03 | 165.50 | 15,600 |
Nov 3, 2023 | 160.78 | 169.15 | 160.78 | 163.94 | 163.42 | 13,900 |
Nov 2, 2023 | 150.52 | 157.63 | 150.52 | 157.62 | 157.12 | 42,100 |
Nov 1, 2023 | 147.50 | 150.50 | 147.01 | 150.50 | 150.02 | 15,900 |
Oct 31, 2023 | 152.99 | 153.25 | 147.14 | 148.58 | 148.11 | 17,500 |
Oct 30, 2023 | 152.01 | 152.25 | 150.00 | 150.66 | 150.18 | 16,200 |
Oct 27, 2023 | 0.63 Dividend | |||||
Oct 27, 2023 | 152.70 | 154.24 | 151.00 | 152.42 | 151.94 | 11,600 |
Oct 26, 2023 | 155.38 | 157.99 | 153.40 | 153.40 | 152.29 | 29,300 |
Oct 25, 2023 | 156.01 | 159.68 | 154.33 | 155.00 | 153.87 | 21,300 |
Oct 24, 2023 | 152.73 | 157.96 | 152.37 | 156.21 | 155.08 | 22,900 |
Oct 23, 2023 | 154.77 | 157.39 | 152.11 | 152.11 | 151.01 | 11,400 |
Oct 20, 2023 | 157.74 | 158.79 | 153.67 | 154.65 | 153.53 | 25,300 |
Oct 19, 2023 | 153.12 | 158.00 | 153.00 | 155.25 | 154.12 | 15,000 |
Oct 18, 2023 | 160.57 | 160.57 | 152.00 | 152.00 | 150.90 | 11,700 |
Oct 17, 2023 | 157.97 | 166.12 | 157.97 | 161.24 | 160.07 | 19,800 |
Oct 16, 2023 | 175.00 | 175.67 | 156.21 | 156.93 | 155.79 | 44,200 |
Oct 13, 2023 | 179.95 | 180.00 | 175.88 | 176.53 | 175.25 | 8,300 |
Oct 12, 2023 | 182.59 | 182.59 | 179.01 | 179.65 | 178.35 | 8,900 |
Oct 11, 2023 | 184.50 | 185.89 | 181.06 | 181.60 | 180.28 | 26,500 |
Oct 10, 2023 | 184.08 | 185.00 | 183.00 | 183.49 | 182.16 | 12,400 |
Oct 9, 2023 | 178.01 | 181.50 | 177.50 | 181.02 | 179.71 | 13,900 |
Oct 6, 2023 | 174.00 | 180.40 | 172.50 | 179.43 | 178.13 | 19,200 |
Oct 5, 2023 | 171.10 | 174.28 | 169.38 | 174.26 | 172.99 | 18,600 |
Oct 4, 2023 | 171.68 | 172.00 | 169.00 | 171.10 | 169.86 | 13,700 |
Oct 3, 2023 | 176.78 | 176.81 | 170.56 | 171.99 | 170.74 | 27,900 |
Oct 2, 2023 | 183.00 | 183.00 | 177.65 | 177.91 | 176.62 | 12,400 |
Sep 29, 2023 | 183.00 | 186.75 | 183.00 | 186.75 | 185.39 | 15,700 |
Sep 28, 2023 | 183.35 | 185.12 | 182.24 | 182.46 | 181.14 | 13,700 |
Sep 27, 2023 | 184.39 | 185.00 | 182.50 | 183.50 | 182.17 | 5,300 |
Sep 26, 2023 | 188.69 | 189.00 | 184.12 | 184.99 | 183.65 | 8,100 |
Sep 25, 2023 | 184.90 | 189.50 | 184.90 | 188.95 | 187.58 | 8,300 |
Sep 22, 2023 | 185.03 | 189.83 | 181.00 | 184.50 | 183.16 | 22,000 |
Sep 21, 2023 | 187.01 | 187.79 | 185.03 | 185.03 | 183.69 | 5,500 |
Sep 20, 2023 | 190.96 | 193.50 | 189.40 | 190.90 | 189.51 | 13,000 |
Sep 19, 2023 | 189.00 | 189.70 | 187.85 | 188.51 | 187.14 | 11,000 |
Sep 18, 2023 | 192.44 | 192.44 | 189.00 | 189.99 | 188.61 | 10,900 |
Sep 15, 2023 | 196.02 | 197.01 | 190.04 | 195.45 | 194.03 | 34,500 |
Sep 14, 2023 | 201.56 | 201.56 | 196.05 | 197.40 | 195.97 | 8,700 |
Sep 13, 2023 | 205.11 | 205.50 | 199.29 | 200.00 | 198.55 | 12,900 |
Sep 12, 2023 | 203.36 | 207.23 | 203.28 | 206.55 | 205.05 | 5,900 |
Sep 11, 2023 | 201.81 | 203.40 | 201.01 | 201.01 | 199.55 | 6,200 |
Sep 8, 2023 | 199.98 | 200.16 | 198.56 | 199.02 | 197.58 | 4,900 |
Sep 7, 2023 | 196.68 | 201.62 | 196.68 | 199.22 | 197.77 | 21,100 |
Sep 6, 2023 | 202.99 | 202.99 | 195.00 | 195.80 | 194.38 | 15,600 |
Sep 5, 2023 | 202.60 | 202.92 | 201.00 | 202.92 | 201.45 | 8,500 |
Sep 1, 2023 | 202.11 | 206.76 | 200.99 | 202.20 | 200.73 | 11,600 |
Aug 31, 2023 | 197.20 | 200.00 | 197.05 | 199.19 | 197.74 | 14,700 |
Aug 30, 2023 | 196.75 | 198.50 | 196.75 | 198.38 | 196.94 | 6,500 |
Aug 29, 2023 | 192.00 | 198.54 | 191.50 | 198.54 | 197.10 | 13,800 |
Aug 28, 2023 | 191.50 | 193.00 | 191.50 | 191.52 | 190.13 | 2,700 |
Aug 25, 2023 | 190.18 | 192.15 | 190.18 | 191.22 | 189.83 | 2,100 |
Aug 24, 2023 | 191.15 | 208.28 | 188.63 | 190.78 | 189.39 | 12,700 |
Aug 23, 2023 | 186.50 | 190.10 | 184.50 | 190.10 | 188.72 | 23,000 |
Aug 22, 2023 | 195.36 | 195.36 | 187.00 | 187.00 | 185.64 | 6,200 |
Aug 21, 2023 | 203.00 | 203.00 | 195.77 | 195.77 | 194.35 | 2,800 |
Aug 18, 2023 | 197.81 | 203.70 | 197.81 | 202.00 | 200.53 | 4,200 |
Aug 17, 2023 | 199.65 | 200.23 | 199.01 | 199.01 | 197.57 | 3,700 |
Aug 16, 2023 | 203.31 | 204.01 | 200.00 | 200.00 | 198.55 | 6,000 |
Aug 15, 2023 | 205.75 | 205.75 | 201.00 | 202.99 | 201.52 | 10,600 |
Aug 14, 2023 | 206.49 | 207.91 | 206.49 | 206.78 | 205.28 | 6,000 |
Aug 11, 2023 | 209.76 | 214.49 | 209.76 | 213.00 | 211.45 | 3,300 |
Aug 10, 2023 | 215.58 | 217.43 | 213.45 | 216.97 | 215.39 | 13,000 |
Aug 9, 2023 | 219.42 | 219.61 | 215.01 | 219.49 | 217.90 | 5,500 |
Aug 8, 2023 | 216.94 | 218.99 | 216.94 | 218.99 | 217.40 | 2,700 |
Aug 7, 2023 | 222.26 | 222.27 | 222.26 | 222.27 | 220.66 | 2,300 |
Aug 4, 2023 | 224.41 | 226.99 | 224.41 | 226.00 | 224.36 | 5,200 |
Aug 3, 2023 | 221.31 | 222.92 | 219.75 | 222.54 | 220.92 | 4,900 |
Aug 2, 2023 | 223.00 | 224.50 | 220.16 | 220.33 | 218.73 | 7,500 |
Aug 1, 2023 | 223.18 | 229.99 | 223.18 | 226.61 | 224.96 | 6,700 |
Jul 31, 2023 | 220.50 | 224.16 | 220.50 | 222.45 | 220.84 | 6,000 |
Jul 28, 2023 | 0.63 Dividend | |||||
Jul 28, 2023 | 221.14 | 223.84 | 218.58 | 220.00 | 218.40 | 2,300 |
Jul 27, 2023 | 223.00 | 223.70 | 218.99 | 218.99 | 216.77 | 7,100 |
Jul 26, 2023 | 219.67 | 223.07 | 219.00 | 222.89 | 220.64 | 6,100 |
Jul 25, 2023 | 215.59 | 215.90 | 210.00 | 210.00 | 207.88 | 7,000 |
Jul 24, 2023 | 216.10 | 219.72 | 216.05 | 216.50 | 214.31 | 5,700 |
Jul 21, 2023 | 220.40 | 220.40 | 215.00 | 215.00 | 212.83 | 6,600 |
Jul 20, 2023 | 221.99 | 221.99 | 216.00 | 219.00 | 216.78 | 11,600 |
Jul 19, 2023 | 217.00 | 220.72 | 217.00 | 219.35 | 217.13 | 10,500 |
Jul 18, 2023 | 215.50 | 217.04 | 214.45 | 215.61 | 213.43 | 8,300 |
Jul 17, 2023 | 205.18 | 214.97 | 205.00 | 212.01 | 209.87 | 11,600 |
Jul 14, 2023 | 217.66 | 218.04 | 206.27 | 208.34 | 206.23 | 20,600 |
Jul 13, 2023 | 213.27 | 217.56 | 212.00 | 214.56 | 212.39 | 19,300 |
Jul 12, 2023 | 212.50 | 215.65 | 211.30 | 211.30 | 209.16 | 17,000 |
Jul 11, 2023 | 213.01 | 215.42 | 209.65 | 209.65 | 207.53 | 10,300 |
Jul 10, 2023 | 212.01 | 214.00 | 211.30 | 214.00 | 211.84 | 6,000 |
Jul 7, 2023 | 208.00 | 211.75 | 207.81 | 209.83 | 207.71 | 27,300 |
Jul 6, 2023 | 210.31 | 210.31 | 201.99 | 206.96 | 204.87 | 20,200 |
Jul 5, 2023 | 213.38 | 214.05 | 210.53 | 210.53 | 208.40 | 18,600 |
Jul 3, 2023 | 213.00 | 216.27 | 213.00 | 215.67 | 213.49 | 2,800 |
Jun 30, 2023 | 214.40 | 214.40 | 210.30 | 213.18 | 211.02 | 9,300 |
Jun 29, 2023 | 207.80 | 216.06 | 207.80 | 214.00 | 211.84 | 17,300 |
Jun 28, 2023 | 203.29 | 206.58 | 203.29 | 205.71 | 203.63 | 15,100 |
Jun 27, 2023 | 202.13 | 209.44 | 201.00 | 206.51 | 204.42 | 17,100 |
Jun 26, 2023 | 200.77 | 205.15 | 200.77 | 201.94 | 199.90 | 12,100 |
Jun 23, 2023 | 201.00 | 204.33 | 198.82 | 202.09 | 200.05 | 35,100 |
Jun 22, 2023 | 204.01 | 204.01 | 198.96 | 201.52 | 199.48 | 26,000 |
Jun 21, 2023 | 207.29 | 210.60 | 204.24 | 205.71 | 203.63 | 45,600 |
Jun 20, 2023 | 211.52 | 219.29 | 207.96 | 209.20 | 207.08 | 32,600 |
Jun 16, 2023 | 219.44 | 219.44 | 214.61 | 215.84 | 213.66 | 29,700 |
Jun 15, 2023 | 220.05 | 221.24 | 216.80 | 218.00 | 215.79 | 29,600 |
Jun 14, 2023 | 220.81 | 228.00 | 218.53 | 218.68 | 216.47 | 12,100 |
Jun 13, 2023 | 219.00 | 229.51 | 219.00 | 228.22 | 225.91 | 9,700 |
Jun 12, 2023 | 217.89 | 222.64 | 216.74 | 218.36 | 216.15 | 11,200 |
Jun 9, 2023 | 225.82 | 225.82 | 217.78 | 219.45 | 217.23 | 8,800 |
Jun 8, 2023 | 225.30 | 225.30 | 218.80 | 221.73 | 219.49 | 8,800 |
Jun 7, 2023 | 221.94 | 230.77 | 211.99 | 228.90 | 226.58 | 13,100 |
Jun 6, 2023 | 207.32 | 220.16 | 207.32 | 218.66 | 216.45 | 16,800 |
Jun 5, 2023 | 209.95 | 210.00 | 204.91 | 206.41 | 204.32 | 15,000 |
Jun 2, 2023 | 201.28 | 210.74 | 201.28 | 210.74 | 208.61 | 5,400 |
Jun 1, 2023 | 192.67 | 196.00 | 192.31 | 195.87 | 193.89 | 29,500 |
May 31, 2023 | 197.07 | 197.07 | 191.66 | 192.82 | 190.87 | 14,500 |
May 30, 2023 | 195.00 | 199.12 | 195.00 | 198.26 | 196.25 | 7,800 |
May 26, 2023 | 199.01 | 202.41 | 199.01 | 201.20 | 199.16 | 10,500 |
May 25, 2023 | 203.00 | 204.44 | 197.95 | 200.01 | 197.99 | 24,300 |
May 24, 2023 | 204.45 | 207.62 | 202.15 | 205.60 | 203.52 | 12,500 |
May 23, 2023 | 200.81 | 209.20 | 200.81 | 205.50 | 203.42 | 18,500 |
May 22, 2023 | 193.49 | 203.00 | 193.01 | 202.57 | 200.52 | 20,500 |
May 19, 2023 | 200.72 | 200.72 | 190.02 | 192.34 | 190.39 | 23,400 |
May 18, 2023 | 196.20 | 201.54 | 196.02 | 198.74 | 196.73 | 25,600 |
May 17, 2023 | 187.00 | 200.71 | 185.00 | 198.01 | 196.01 | 28,100 |
May 16, 2023 | 187.04 | 187.04 | 182.00 | 182.20 | 180.36 | 8,200 |
May 15, 2023 | 187.63 | 191.07 | 185.90 | 185.90 | 184.02 | 15,400 |
May 12, 2023 | 184.99 | 186.88 | 181.58 | 186.88 | 184.99 | 11,300 |
May 11, 2023 | 183.53 | 186.09 | 182.00 | 183.90 | 182.04 | 12,500 |
May 10, 2023 | 185.85 | 186.74 | 184.00 | 186.66 | 184.77 | 26,000 |
May 9, 2023 | 180.02 | 183.99 | 180.01 | 183.57 | 181.71 | 14,900 |
May 8, 2023 | 177.34 | 183.83 | 177.19 | 182.28 | 180.44 | 17,300 |
May 5, 2023 | 186.25 | 186.50 | 182.00 | 185.09 | 183.22 | 7,200 |
May 4, 2023 | 178.40 | 184.29 | 173.51 | 176.11 | 174.33 | 26,700 |
May 3, 2023 | 182.49 | 191.50 | 180.76 | 180.86 | 179.03 | 16,200 |
May 2, 2023 | 187.37 | 187.37 | 182.50 | 185.39 | 183.51 | 12,500 |
May 1, 2023 | 195.00 | 199.28 | 191.05 | 191.66 | 189.72 | 15,300 |
Apr 28, 2023 | 0.63 Dividend | |||||
Apr 28, 2023 | 193.01 | 196.74 | 193.01 | 194.56 | 192.59 | 12,700 |
Apr 27, 2023 | 193.75 | 195.45 | 189.16 | 192.41 | 189.84 | 15,100 |
Related Tickers
NBN Northeast Bank
52.51
+1.39%
FFDF FFD Financial Corporation
28.00
0.00%
TRUX Truxton Corporation
63.77
-0.36%
MFBP M&F Bancorp, Inc.
13.80
0.00%
BVFL BV Financial, Inc.
10.50
+0.86%
FSBW FS Bancorp, Inc.
31.47
+0.10%
UBAB United Bancorporation of Alabama, Inc.
41.50
0.00%
TFIN Triumph Financial, Inc.
71.07
+0.69%
NECB Northeast Community Bancorp, Inc.
15.88
+1.15%
MCBS MetroCity Bankshares, Inc.
24.07
+0.92%