$112.71 -1.28 (%) Hingham Institution for Savings - NASDAQ

May. 28, 2015 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
5/27/2015113.35114.41113.13113.9919,587
5/26/2015112.50113.78111.43113.0013,877
5/22/2015114.45115.12114.39114.391,817
5/21/2015114.32115.24113.50114.452,199
5/20/2015114.69115.82114.30115.827,529
5/19/2015115.19115.99113.38115.905,561
5/18/2015115.75115.75112.50115.275,052
5/15/2015115.20115.80114.05115.0716,584
5/14/2015112.64115.85112.64115.8517,592
5/13/2015114.28116.84112.70114.9714,054
5/12/2015110.80113.11108.50113.117,989
5/11/2015110.00113.00109.47111.065,225
5/8/2015115.00115.00107.66110.251,228
5/7/2015113.96113.96107.52113.531,470
5/6/2015110.87114.84110.16112.411,135
5/5/2015111.89111.89111.89111.89976
5/4/2015107.44112.00107.44112.001,279
5/1/2015109.10111.07100.15107.442,230
4/30/2015108.50110.80104.00110.803,837
4/29/2015110.77111.87107.80108.991,843
4/28/2015110.00110.00108.59109.641,215
4/27/2015112.80113.49103.10107.006,394
4/24/2015105.01114.00104.11112.755,612
4/23/2015107.40107.40103.31105.358,353
4/22/2015102.40110.16101.72106.5011,553
4/21/2015104.45104.45101.05102.229,411
4/20/2015103.05103.26100.60103.265,095
4/17/2015101.25102.11101.00101.257,379
4/16/2015101.00101.00100.20100.202,203
4/15/2015100.74101.3999.9799.975,299
4/14/2015101.45101.4599.91100.532,322
4/13/2015101.75102.0099.0699.758,792
4/10/201599.5099.8199.5099.811,004
4/9/201599.5099.8198.3499.81929
4/8/201599.8399.8398.9999.821,088
4/7/201599.4999.5099.2099.503,086
4/6/201599.9299.9298.2098.201,075
4/2/201599.00100.0099.0099.361,170
4/1/201598.0099.0098.0098.931,328
3/31/201599.0099.0099.0099.00388
3/30/2015100.00100.0096.0398.201,424
3/27/201599.0099.0099.0099.001,178
3/26/2015100.10100.1097.0098.751,353
3/25/201598.7699.0098.7699.002,932
3/24/201597.7198.0095.7698.00880
3/23/201597.9698.7595.7595.752,888
3/20/201599.0099.0095.9795.974,727
3/19/201599.0099.0096.4696.522,203
3/18/201597.2397.2397.2397.23328
3/17/201599.0099.0097.1897.18425
3/16/201598.9998.9998.9998.99638
3/13/201599.0099.0097.2198.992,859
3/12/201599.0099.0098.4598.451,063
3/11/201599.0099.5698.7598.75906
3/10/201599.9099.9098.9999.00960
3/9/201599.0099.7598.0099.751,876
3/6/201598.3098.4095.6897.087,999
3/5/201599.4999.4997.4297.9512,527
3/4/201598.3599.0094.2295.7411,463
3/3/201596.3099.0096.2398.8721,271
3/2/201599.0499.0495.7097.907,363
2/27/201599.0099.0096.3196.93998
2/26/201599.0099.0097.4999.002,146
2/25/201599.0099.0097.2599.001,326
2/24/201597.9997.9997.9997.99799
2/23/201588.8398.0488.8398.04620
2/20/201592.00103.7591.99100.759,234
2/19/201589.5091.9988.2591.558,263
2/18/201589.5091.6288.2588.693,858
2/17/201587.5689.0087.5689.001,417
2/13/201587.9090.5086.2187.3021,078
2/12/201588.0089.1287.1188.2042,228
2/11/201587.0487.9087.0087.5018,017
2/10/201588.0088.0088.0088.00203
2/9/201588.0088.0088.0088.0041
2/6/201588.0088.0088.0088.000
2/5/201588.0088.0088.0088.0020
2/4/201587.2588.0087.2588.00708
2/3/201588.0088.0088.0088.002,854
2/2/201587.8188.0087.2288.00554
1/30/201587.9587.9987.0087.001,181
1/29/201587.4687.5087.4687.50694
1/28/201587.4687.4687.4687.46216
1/27/201586.9686.9686.9686.9630
1/26/201587.8687.9986.8586.96854
1/23/201587.9687.9687.9687.960
1/22/201587.5087.9687.5087.96738
1/21/201588.3488.3485.0185.01827
1/20/201587.2087.7586.0087.7518,752
1/16/201587.3787.3782.2482.24322
1/15/201584.2187.3684.2187.36876
1/14/201584.0084.0284.0084.02304
1/13/201586.2886.2886.2886.280
1/12/201586.2886.2886.2886.28136
1/9/201589.3689.3684.6686.04737
1/8/201585.0088.3685.0088.361,566
1/7/201584.4884.4884.4884.48227
1/6/201584.0085.6384.0085.502,000
1/5/201584.0084.0084.0084.00431
1/2/201585.0085.0085.0085.00221
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center