U.S. Markets close in 2 hrs 27 mins

Hingham Institution for Savings (HIFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
295.03+1.03 (+0.35%)
As of 11:04AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2021295.03295.48295.03295.03295.03356
May 14, 2021297.00297.00292.33294.00294.003,700
May 13, 2021296.95296.95295.94295.94295.941,300
May 12, 2021303.17303.17290.20290.20290.202,100
May 11, 2021294.62299.95293.39299.95299.951,900
May 10, 2021306.00306.00298.35298.35298.352,800
May 07, 2021306.00307.06302.70307.06307.063,400
May 06, 2021309.00314.72303.01309.48309.483,300
May 05, 2021315.00320.00307.36309.59309.598,800
May 04, 2021320.00320.00308.00312.99312.995,200
May 03, 2021306.91325.90306.91325.90325.909,200
Apr 30, 2021296.91307.31295.01304.14304.143,600
Apr 29, 2021295.00300.49295.00300.49300.492,500
Apr 28, 2021295.00295.00288.31293.60293.603,200
Apr 27, 2021294.70295.00289.09294.78294.782,500
Apr 26, 2021295.96296.74295.01296.74296.743,300
Apr 23, 2021298.00298.15297.41298.15298.155,000
Apr 22, 2021298.48298.48298.48298.48298.48800
Apr 21, 2021295.99299.49295.99296.02296.023,100
Apr 20, 2021292.50294.00291.25294.00294.001,900
Apr 19, 2021298.51298.51292.35292.35292.351,600
Apr 16, 2021299.99299.99297.40297.40297.402,400
Apr 15, 2021290.01300.25290.01296.84296.841,300
Apr 14, 2021289.09291.68287.35287.35287.352,000
Apr 13, 2021282.51284.30282.51283.61283.611,500
Apr 12, 2021281.26286.45281.26285.60285.601,100
Apr 09, 2021287.00287.00285.00285.00285.002,400
Apr 09, 20210.49 Dividend
Apr 08, 2021293.04293.04287.78287.78287.291,500
Apr 07, 2021289.96289.96288.38288.38287.891,700
Apr 06, 2021286.39291.50286.39289.12288.633,900
Apr 05, 2021286.26294.98286.26288.35287.865,200
Apr 01, 2021283.42285.51282.99285.51285.021,800
Mar 31, 2021284.99284.99279.46283.76283.284,900
Mar 30, 2021279.03281.45277.43281.45280.973,300
Mar 29, 2021276.51278.62276.00278.62278.154,300
Mar 26, 2021273.06279.50273.06279.50279.022,600
Mar 25, 2021270.50273.00268.40273.00272.547,900
Mar 24, 2021278.98278.98266.20266.20265.753,800
Mar 23, 2021275.01280.68269.74270.54270.085,800
Mar 22, 2021280.50280.50275.03276.68276.215,100
Mar 19, 2021287.12287.12280.51283.11282.6326,000
Mar 18, 2021281.50289.00281.50283.60283.125,400
Mar 17, 2021283.99283.99280.40282.16281.685,000
Mar 16, 2021287.26287.26280.11282.00281.525,600
Mar 15, 2021293.01295.87282.79287.28286.799,200
Mar 12, 2021292.93296.97292.52294.70294.206,100
Mar 11, 2021291.44291.44286.69289.68289.193,400
Mar 10, 2021278.55291.66278.55291.66291.162,500
Mar 09, 2021276.00281.40274.25281.40280.924,600
Mar 08, 2021271.51280.05271.51279.50279.025,000
Mar 05, 2021270.00279.11270.00271.37270.916,700
Mar 04, 2021266.00270.25262.75266.63266.187,800
Mar 03, 2021258.99266.54256.93262.15261.707,500
Mar 02, 2021249.01256.00248.01256.00255.564,100
Mar 01, 2021250.00251.00250.00250.70250.273,200
Feb 26, 2021248.00248.00242.38242.38241.973,900
Feb 25, 2021247.94250.79245.95247.93247.513,000
Feb 24, 2021247.94253.00247.26248.06247.646,900
Feb 23, 2021249.96249.96241.02244.62244.204,800
Feb 22, 2021245.03248.00244.23244.23243.813,600
Feb 19, 2021242.64245.11242.64245.00244.582,100
Feb 18, 2021249.00249.00241.25241.33240.923,800
Feb 17, 2021247.74247.74247.74247.74247.321,100
Feb 16, 2021259.80259.80240.97244.30243.887,400
Feb 12, 2021250.49255.05250.49251.78251.354,400
Feb 11, 2021249.46249.46247.36247.36246.941,200
Feb 10, 2021245.78247.27242.35244.02243.606,100
Feb 09, 2021242.50242.50242.01242.01241.601,200
Feb 08, 2021237.95250.00237.74242.50242.099,600
Feb 05, 2021238.20238.20233.24236.30235.904,800
Feb 04, 2021237.73238.99237.73238.99238.581,800
Feb 03, 2021228.00233.00228.00230.26229.876,100
Feb 02, 2021228.05228.05228.05228.05227.661,400
Feb 01, 2021219.00227.00219.00226.01225.635,100
Jan 29, 2021222.00224.96219.26219.26218.892,700
Jan 28, 2021226.95227.00220.63220.63220.254,200
Jan 27, 2021227.84228.00224.25225.51225.134,900
Jan 26, 2021234.00234.99231.76232.02231.624,300
Jan 25, 2021235.44235.47231.26232.90232.502,500
Jan 22, 2021229.97237.75229.97237.75237.355,000
Jan 21, 2021232.59232.59229.98230.06229.672,800
Jan 20, 2021230.48233.61229.76232.51232.116,400
Jan 19, 2021229.00230.49228.21230.49230.103,900
Jan 15, 2021225.18228.58225.18228.58228.193,100
Jan 14, 2021223.63228.51223.63228.50228.113,800
Jan 13, 2021225.00226.20222.94226.20225.813,000
Jan 12, 2021222.50225.97222.50225.97225.592,500
Jan 11, 2021220.00221.76220.00221.76221.381,100
Jan 08, 2021221.56221.73220.53220.53220.151,300
Jan 07, 2021218.99224.37216.21222.00221.627,200
Jan 06, 2021220.96222.58214.00215.40215.0325,700
Jan 05, 2021218.21219.94217.26218.27217.9010,400
Jan 04, 2021218.28218.28217.05217.05216.682,400
Dec 31, 2020218.00218.00216.00216.00215.632,700
Dec 31, 20200.7 Dividend
Dec 30, 2020212.00218.39212.00217.99216.922,100
Dec 29, 2020210.76215.02210.76212.29211.256,000
Dec 28, 2020216.26216.88215.00215.99214.932,000
Dec 24, 2020216.15216.15216.15216.15215.09300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...