$81.13 +0.15 (%) Hingham Institution for Savings - NASDAQ

Oct. 24, 2014 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
10/24/201481.0581.1381.0581.13879
10/23/201480.9880.9880.9880.98125
10/22/201480.9880.9880.9880.980
10/21/201482.4482.4480.5680.985,141
10/20/201482.5182.5182.5182.5164
10/17/201482.6582.6582.0082.511,597
10/16/201482.1082.1381.4681.855,607
10/15/201481.2281.8480.2681.842,797
10/14/201480.9881.8580.9881.45675
10/13/201481.8681.8681.8681.8684
10/10/201481.8681.8681.8681.860
10/9/201481.8681.8681.8681.8675
10/8/201481.5581.8681.5581.86618
10/7/201481.8781.8781.8781.87255
10/6/201481.5081.6681.5081.66600
10/3/201481.7581.7581.7581.75100
10/2/201481.2781.2781.2781.27197
10/1/201481.5581.5581.1881.27723
9/30/201481.8881.9081.5581.551,161
9/29/201482.0082.0081.5581.55441
9/26/201481.1481.2581.1481.14570
9/25/201481.2581.2581.2581.25209
9/24/201481.7881.7881.2681.261,535
9/23/201481.2381.8980.5580.623,243
9/22/201481.6281.6281.1081.143,330
9/19/201481.7181.7181.4481.441,540
9/18/201481.4081.9181.0581.704,460
9/17/201481.6081.6181.4981.491,502
9/16/201481.7581.9081.5581.55974
9/15/201481.7581.7581.4881.48735
9/12/201481.6681.9981.4781.471,779
9/11/201481.0682.1081.0681.463,109
9/10/201482.0082.1081.5681.566,383
9/9/201481.7081.7081.7081.70829
9/8/201481.7081.7081.5581.55645
9/5/201481.9881.9881.0181.552,162
9/4/201481.6581.6581.1081.10740
9/3/201481.0682.0081.0681.651,992
9/2/201481.5581.5881.5581.553,242
8/29/201483.1183.1183.1183.110
8/28/201483.1383.1483.1083.111,188
8/27/201482.3588.2981.5583.102,599
8/26/201481.5682.4881.5582.481,212
8/25/201482.8982.8981.6482.71957
8/22/201481.5581.5581.0581.551,457
8/21/201481.7583.0081.5582.005,632
8/20/201481.5582.5281.5582.521,094
8/19/201482.3982.8182.3982.811,691
8/18/201483.6883.6881.5583.25606
8/15/201482.9082.9082.7582.75475
8/14/201482.9082.9082.9082.90640
8/13/201483.5083.5083.0583.051,731
8/12/201483.2985.9082.9183.502,872
8/11/201484.0184.0183.1983.19857
8/8/201483.2383.7582.7583.751,047
8/7/201483.3183.3782.9083.372,090
8/6/201483.5083.5083.2783.27325
8/5/201483.4083.4083.4083.40557
8/4/201480.3382.9780.3382.97843
8/1/201481.5581.5580.5580.551,719
7/31/201482.5082.5881.5482.582,281
7/30/201483.2583.2981.5583.291,987
7/29/201482.4983.3082.0082.475,211
7/28/201482.9883.5582.4982.912,448
7/25/201482.1583.0182.0083.012,959
7/24/201482.9483.3082.3983.003,781
7/23/201483.3083.3582.5183.125,523
7/22/201482.0084.0282.0083.109,656
7/21/201482.0082.0581.6481.8713,407
7/18/201481.9182.0081.6182.002,456
7/17/201481.0082.0081.0081.923,235
7/16/201480.4083.5179.7781.006,070
7/15/201479.5581.4079.0080.322,584
7/14/201481.3083.1080.2480.553,392
7/11/201480.6080.6380.4080.631,234
7/10/201480.9781.8880.6081.392,833
7/9/201479.3879.3979.0979.39401
7/8/201482.2982.2978.5379.203,345
7/7/201479.5680.5079.5680.502,473
7/3/201480.9180.9180.9180.910
7/2/201479.1981.9979.1980.915,966
7/1/201479.9588.8979.5082.1911,449
6/30/201476.1080.0075.5079.4012,578
6/27/201473.1176.0572.0076.05188,492
6/26/201472.1574.5071.9073.405,914
6/25/201474.4774.4771.3272.598,175
6/24/201474.0474.7471.2572.696,182
6/23/201474.8575.9573.6174.045,629
6/20/201476.0477.5474.8574.8810,416
6/19/201474.6575.2174.6575.203,137
6/18/201475.5875.8074.7975.602,710
6/17/201478.1078.1076.0176.472,344
6/16/201478.0078.5975.0077.846,144
6/13/201477.4477.4477.4477.441,020
6/12/201476.2677.2976.2576.872,261
6/11/201475.7976.2575.2076.251,837
6/10/201474.3275.7974.3275.441,158
6/9/201475.5575.5574.2174.901,409
6/6/201474.6474.6474.0974.091,499
6/5/201472.2075.4472.2074.642,015
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center