$84.50 -2.85 (%) Hingham Institution for Savings - NASDAQ

Dec. 22, 2014 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
12/19/201488.0088.0083.2187.351,100
12/18/201484.9888.2083.2088.202,367
12/17/201481.7082.6580.5082.3635,807
12/16/201484.0084.0081.6483.50635
12/15/201484.0084.0084.0084.00317
12/12/201481.6682.6581.6682.03853
12/11/201484.0584.0582.5583.831,239
12/10/201482.2582.2582.2582.25331
12/9/201483.9784.0083.9684.001,233
12/8/201484.0084.0084.0084.00707
12/5/201483.4983.4983.4983.490
12/4/201486.5086.5083.4983.49367
12/3/201486.5086.5086.3986.501,272
12/2/201485.5085.5085.5085.50124
12/1/201485.5085.5085.5085.50192
11/28/201486.1986.1986.1986.190
11/26/201486.1986.1986.1986.19286
11/25/201488.5089.4985.5586.065,998
11/24/201485.5085.5085.5085.501,532
11/21/201488.9688.9687.7887.78300
11/20/201488.9988.9988.2588.43375
11/19/201488.1089.0188.1088.755,464
11/18/201487.6190.7786.3390.771,115
11/17/201486.3486.3486.3486.34264
11/14/201487.4287.4287.4287.42387
11/13/201487.8787.8787.8787.87492
11/12/201486.2188.2786.2086.27550
11/11/201488.3588.7586.2086.2010,461
11/10/201485.0089.8084.5987.002,622
11/7/201482.7283.6782.7183.67627
11/6/201481.4182.7381.4182.72775
11/5/201482.7482.7481.7582.712,131
11/4/201481.5682.0081.0582.001,172
11/3/201481.5582.0981.5581.55885
10/31/201482.7582.7581.5782.032,701
10/30/201482.7482.7482.0082.00232
10/29/201482.1082.1081.8681.861,940
10/28/201481.9982.2381.8082.002,389
10/27/201482.7582.7582.7582.75309
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center