$129.69 0.00 (%) Hingham Institution for Savings - NASDAQ

Jul. 22, 2016 | 04:00 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
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
7/18/2016127.30127.30127.00127.00599
7/15/2016128.48128.48125.54126.033,720
7/14/2016127.50127.50127.50127.501,079
7/13/2016128.00128.00125.71127.151,594
7/12/2016126.00126.50126.00126.431,877
7/11/2016126.10126.10125.02125.741,515
7/8/2016124.29126.10124.29126.101,360
7/7/2016123.00123.00123.00123.00209
7/6/2016121.33126.07121.33123.001,842
7/5/2016120.55121.20120.25121.205,890
7/1/2016122.40122.40121.45121.45939
6/30/2016123.25123.25121.88122.922,247
6/29/2016125.00125.00121.43122.365,307
6/28/2016124.09125.00123.12124.155,418
6/27/2016122.30125.04122.30123.703,405
6/24/2016125.60127.50122.00122.0022,152
6/23/2016124.99125.00123.88124.992,182
6/22/2016124.95125.00124.70124.961,952
6/21/2016125.00125.00124.09124.443,323
6/20/2016125.70125.70124.50124.905,842
6/17/2016124.92129.96124.86125.0012,096
6/16/2016125.45125.45122.73124.011,362
6/15/2016122.90125.13122.90125.131,125
6/14/2016130.00130.00125.70126.323,268
6/13/2016131.30131.30130.31130.311,608
6/10/2016131.00131.00131.00131.00937
6/9/2016131.61133.74131.61133.742,088
6/8/2016133.67133.67133.67133.67629
6/7/2016132.03134.21132.03133.11775
6/6/2016134.96135.06130.51135.003,873
6/3/2016137.45137.45133.98135.063,627
6/2/2016135.82135.82132.36135.693,697
6/1/2016131.46135.00131.46134.71922
5/31/2016130.75133.89130.75133.892,104
5/27/2016132.95132.99131.17132.731,601
5/26/2016133.40133.40131.12131.90660
5/25/2016132.75133.00132.72133.003,355
5/24/2016130.71132.97130.00132.752,077
5/23/2016130.00130.00130.00130.00316
5/20/2016131.36134.00130.00130.812,531
5/19/2016130.44130.44130.10130.18732
5/18/2016130.62131.36130.62131.36796
5/17/2016129.70130.00129.01130.003,380
5/16/2016128.32130.80128.32129.762,588
5/13/2016127.50128.30127.50128.30749
5/12/2016128.31128.31127.32127.321,630
5/11/2016128.30129.00125.86128.312,066
5/10/2016128.30129.61128.27129.611,565
5/9/2016126.64128.50125.13128.302,079
5/6/2016128.49130.00128.00129.802,528
5/5/2016129.40129.40128.00128.063,466
5/4/2016129.40129.40129.40129.40527
5/3/2016129.90129.90126.43126.431,926
5/2/2016128.00129.90126.00129.901,730
4/29/2016126.00128.53126.00127.991,243
4/28/2016126.17126.17126.17126.17830
4/27/2016128.53128.53125.10125.10580
4/26/2016124.80124.84124.80124.84825
4/25/2016123.00125.00123.00124.97813
4/22/2016124.00124.00123.27123.27771
4/21/2016123.00123.00123.00123.001,632
4/20/2016125.00125.00123.90123.90905
4/19/2016122.81122.81122.81122.81670
4/18/2016124.74124.74122.81122.812,116
4/15/2016122.00122.98122.00122.932,235
4/14/2016123.50125.07123.50123.802,097
4/13/2016119.90125.00119.90123.9310,248
4/12/2016118.65122.50118.65122.508,165
4/11/2016120.25120.30120.20120.201,143
4/8/2016119.13119.75119.13119.75569
4/7/2016120.00120.70120.00120.032,392
4/6/2016119.95121.21119.04121.214,723
4/5/2016122.01122.01118.00119.848,790
4/4/2016122.00122.65121.86121.862,487
4/1/2016119.23121.60119.23120.487,388
3/31/2016119.60119.85119.11119.112,454
3/30/2016119.70120.00119.31119.654,579
3/29/2016119.19119.88119.19119.608,213
3/28/2016120.11120.40118.14119.455,059
3/24/2016118.84121.28118.84120.046,381
3/23/2016118.45118.51118.45118.501,919
3/22/2016117.78119.00117.78118.444,597
3/21/2016118.87118.87117.83118.403,276
3/18/2016119.00120.50117.50119.8716,447
3/17/2016117.23118.28117.23118.28887
3/16/2016119.09119.09117.84117.841,568
3/15/2016119.55119.55119.55119.55612
3/14/2016121.99121.99118.02120.59788
3/11/2016122.00122.00121.00121.001,532
3/10/2016116.42116.42116.42116.42566
3/9/2016116.52116.52116.52116.52441
3/8/2016116.86117.54116.04116.442,946
3/7/2016116.74117.12116.41117.122,267
3/4/2016116.67116.67116.11116.11792
3/3/2016118.00118.48116.03116.222,600
3/2/2016118.98118.98117.36117.36938
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center