HIFS - Hingham Institution for Savings

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2020167.95170.98163.01166.09166.095,300
Jun 02, 2020163.00163.00161.00162.52162.524,300
Jun 01, 2020164.15169.95161.02161.35161.354,200
May 29, 2020162.26167.90162.26164.15164.151,300
May 28, 2020161.11161.11160.00160.00160.002,100
May 27, 2020151.95161.18151.95159.15159.159,300
May 26, 2020153.52157.99153.52156.32156.323,500
May 22, 2020149.71151.51148.93150.22150.223,400
May 21, 2020149.12149.12149.12149.12149.12900
May 20, 2020145.51153.40145.51147.51147.516,600
May 19, 2020148.02148.02143.26143.26143.267,100
May 18, 2020152.00157.99148.00150.27150.2710,800
May 15, 2020141.90144.45141.03143.06143.062,200
May 14, 2020139.95143.00137.20142.01142.0114,100
May 13, 2020150.00150.00141.88141.99141.9914,600
May 12, 2020152.12155.10143.04146.10146.104,900
May 11, 2020150.00156.86150.00154.55154.555,200
May 08, 2020154.74158.75150.00153.78153.787,600
May 07, 2020149.63153.99149.63153.99153.994,500
May 06, 2020150.00151.00149.02149.02149.023,600
May 05, 2020150.00154.60150.00151.30151.305,700
May 04, 2020152.06152.56148.50151.70151.702,400
May 01, 2020150.00152.94146.35152.94152.944,000
Apr 30, 2020158.20158.20151.80153.02153.023,500
Apr 29, 2020157.98160.17156.87158.17158.173,200
Apr 28, 2020156.86157.23150.42150.57150.573,100
Apr 27, 2020158.48167.75153.57156.11156.115,800
Apr 24, 2020152.95152.95146.09148.40148.401,900
Apr 23, 2020156.00156.00151.00152.71152.711,600
Apr 22, 2020149.66153.51149.66153.51153.511,600
Apr 21, 2020143.92149.68143.92149.68149.682,800
Apr 20, 2020149.03154.61146.79148.90148.902,400
Apr 17, 2020143.15150.00140.33150.00150.005,800
Apr 16, 2020135.04142.02135.04140.99140.997,300
Apr 15, 2020140.01146.40136.00138.31138.316,100
Apr 14, 2020140.00149.77139.50146.56146.564,300
Apr 13, 2020149.00154.48146.30146.83146.832,600
Apr 09, 2020145.00153.15145.00153.15153.151,900
Apr 08, 2020143.01146.70143.00143.00143.003,200
Apr 07, 2020139.30143.00138.25138.25138.254,100
Apr 06, 2020137.12138.91130.06138.10138.107,200
Apr 03, 2020130.00135.00125.55135.00135.0041,600
Apr 03, 20200.42 Dividend
Apr 02, 2020134.88135.98131.00135.00134.5811,200
Apr 01, 2020135.00137.99131.50134.00133.585,400
Mar 31, 2020140.00144.99136.50144.99144.549,200
Mar 30, 2020141.70144.44132.10139.30138.8729,100
Mar 27, 2020151.52151.52139.09141.95141.517,800
Mar 26, 2020133.58159.00133.58159.00158.5115,400
Mar 25, 2020149.50149.50129.89129.89129.4917,700
Mar 24, 2020147.83150.06141.60149.15148.697,700
Mar 23, 2020159.93159.93140.00142.95142.513,600
Mar 20, 2020160.86164.27142.00160.00159.5015,500
Mar 19, 2020157.00165.22157.00165.22164.713,600
Mar 18, 2020153.00153.47148.00153.47152.9912,900
Mar 17, 2020157.56165.39153.01159.27158.7710,600
Mar 16, 2020153.21159.00150.00159.00158.516,600
Mar 13, 2020165.28165.28155.16163.96163.456,900
Mar 12, 2020151.88160.31142.00159.02158.5314,900
Mar 11, 2020161.58162.00158.81159.84159.343,200
Mar 10, 2020167.50175.00160.00164.99164.485,900
Mar 09, 2020172.25172.25162.00163.70163.195,600
Mar 06, 2020179.30179.40174.00179.40178.845,500
Mar 05, 2020188.18188.18180.52180.52179.963,000
Mar 04, 2020182.82190.75182.36190.75190.164,000
Mar 03, 2020184.83184.83181.21182.00181.432,400
Mar 02, 2020185.50187.33182.02185.00184.423,500
Feb 28, 2020180.85183.00180.85182.96182.393,300
Feb 27, 2020186.50189.91181.10186.50185.928,600
Feb 26, 2020189.50189.50186.50186.50185.922,900
Feb 25, 2020192.00192.00188.10188.20187.613,100
Feb 24, 2020194.46194.46191.19192.40191.801,400
Feb 21, 2020197.16197.16194.69196.99196.38700
Feb 20, 2020196.97196.97196.97196.97196.36500
Feb 19, 2020199.89199.95197.08197.25196.641,400
Feb 18, 2020195.22199.92195.22199.92199.30700
Feb 14, 2020197.87197.87197.87197.87197.25700
Feb 13, 2020198.79198.79195.31195.31194.701,300
Feb 12, 2020199.87201.27199.67199.67199.051,700
Feb 11, 2020199.99201.99199.87201.99201.361,200
Feb 10, 2020196.05199.75196.05199.75199.13800
Feb 07, 2020200.34200.34198.51198.51197.891,800
Feb 06, 2020202.33202.33199.31200.16199.543,100
Feb 05, 2020203.46204.97202.75204.97204.332,200
Feb 04, 2020205.71206.00202.47202.47201.841,600
Feb 03, 2020209.27210.00203.98204.33203.693,300
Jan 31, 2020205.00216.82203.78209.39208.749,700
Jan 30, 2020200.00206.00197.00204.80204.167,900
Jan 29, 2020204.00204.00203.80203.80203.172,500
Jan 28, 2020202.15204.43201.50204.43203.798,700
Jan 27, 2020201.20201.20201.20201.20200.571,200
Jan 24, 2020204.50206.29202.99203.80203.175,100
Jan 23, 2020204.99207.75204.50204.50203.86800
Jan 22, 2020206.86206.90203.46205.40204.765,500
Jan 21, 2020210.46210.46206.00206.00205.363,500
Jan 17, 2020207.60211.00202.56209.11208.466,100
Jan 16, 2020210.68213.72205.01206.01205.377,800
Jan 15, 2020212.47212.52207.30210.00209.353,300
Jan 14, 2020212.44214.38211.60211.60210.945,400
Jan 13, 2020209.27216.00209.27212.45211.799,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...