$176.99 -1.49 (%) Hingham Institution for Savings - NASDAQ

Dec. 8, 2016 | 02:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
12/7/2016177.39183.62175.98178.4828,666
12/6/2016174.16179.92165.74177.0527,660
12/5/2016169.76174.50169.76174.503,555
12/2/2016167.91175.80167.91175.804,200
12/1/2016169.18169.74162.80168.252,823
11/30/2016168.75168.75165.30167.523,477
11/29/2016164.80164.80164.80164.80463
11/28/2016165.71169.54164.60164.603,200
11/25/2016168.67168.67168.32168.32420
11/23/2016168.00169.60167.30168.342,442
11/22/2016164.06169.59164.06169.083,692
11/21/2016165.25171.00164.75167.605,000
11/18/2016160.71164.76160.70164.765,782
11/17/2016166.09166.78163.00166.213,771
11/16/2016161.63167.22161.40165.662,992
11/15/2016157.10163.74157.10161.905,617
11/14/2016162.47164.70153.89163.803,611
11/11/2016152.80160.79152.12160.797,602
11/10/2016149.88154.35148.40151.757,906
11/9/2016146.25148.80146.25148.802,144
11/8/2016145.59147.00145.59147.00972
11/7/2016148.22150.00144.41146.003,812
11/4/2016144.09147.04144.09147.043,471
11/3/2016142.46145.99142.32144.462,873
11/2/2016141.59141.96141.01141.012,549
11/1/2016140.73143.49140.73142.301,971
10/31/2016142.48143.60141.74143.455,007
10/28/2016143.30143.30142.05142.05574
10/27/2016141.05142.00140.51140.853,335
10/26/2016142.05142.10140.51141.803,269
10/25/2016143.29144.95142.39143.632,427
10/24/2016141.50143.30141.50143.302,398
10/21/2016142.00143.25142.00142.351,951
10/20/2016140.00141.67140.00141.605,048
10/19/2016137.80141.90137.80140.005,819
10/18/2016133.20138.74133.20137.902,854
10/17/2016139.06139.06138.10138.303,081
10/14/2016137.20140.45137.20139.417,728
10/13/2016136.90137.60136.50136.804,749
10/12/2016134.03139.99132.00138.401,851
10/11/2016138.90138.90135.05136.934,578
10/10/2016136.75139.07136.75138.856,729
10/7/2016137.61138.78137.00137.005,944
10/6/2016136.70139.20136.31136.314,890
10/5/2016137.55138.00136.62136.624,524
10/4/2016137.50139.58137.50138.241,911
10/3/2016138.51139.22136.14136.141,987
9/30/2016136.50138.71136.50138.505,817
9/29/2016138.56138.59136.99137.345,295
9/28/2016135.30138.18135.04138.083,300
9/27/2016134.95137.40134.95137.402,266
9/26/2016134.75135.99134.75135.991,623
9/23/2016134.85136.36134.85135.713,466
9/22/2016135.55136.72135.52136.722,919
9/21/2016134.71139.88134.71135.204,247
9/20/2016138.07138.07137.21137.21813
9/19/2016135.22137.60135.15135.953,484
9/16/2016138.43139.90135.18135.1812,921
9/15/2016135.20137.98134.80137.684,586
9/14/2016135.96136.80135.00135.912,124
9/13/2016133.08136.00132.51134.513,095
9/12/2016134.80136.00134.80134.901,255
9/9/2016133.50133.50132.51132.511,127
9/8/2016131.00133.50131.00133.102,095
9/7/2016133.43133.46132.91132.911,693
9/6/2016132.00132.06131.97132.061,228
9/2/2016129.55130.45129.55130.452,969
9/1/2016129.60129.60129.55129.604,879
8/31/2016129.58129.92129.58129.92939
8/30/2016129.60129.60129.59129.60750
8/29/2016130.00130.10128.08130.051,923
8/26/2016129.40130.25129.20129.332,306
8/25/2016130.72131.35130.00130.2517,921
8/24/2016133.28133.48130.51130.515,562
8/23/2016133.50133.50132.38133.47983
8/22/2016133.48133.49133.43133.43789
8/19/2016133.00133.50132.00133.055,238
8/18/2016132.79132.79132.79132.79589
8/17/2016131.27132.79130.22132.792,201
8/16/2016132.89132.99132.89132.991,029
8/15/2016132.84132.84132.84132.84301
8/12/2016131.00132.10131.00132.106,432
8/11/2016132.22132.22132.22132.221,064
8/10/2016132.71132.71132.71132.71628
8/9/2016134.50134.50133.91133.91984
8/8/2016133.90133.90133.90133.901,096
8/5/2016132.15134.25132.15133.905,173
8/4/2016132.23132.23132.23132.23678
8/3/2016128.70132.60128.70132.236,103
8/2/2016130.25130.25127.01128.864,286
8/1/2016128.71132.48128.71132.483,024
7/29/2016137.87137.87129.76131.004,767
7/28/2016128.45128.45128.45128.45327
7/27/2016128.45128.45128.45128.451,429
7/26/2016128.91129.00127.00128.453,972
7/25/2016129.18129.69129.14129.691,312
7/22/2016127.35129.69126.00129.694,590
7/21/2016126.20127.50126.00126.511,442
7/20/2016126.30127.55126.01127.551,117
7/19/2016128.74128.77126.08127.001,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center