Hingham Institution for Savings $82.91

down -0.10


28/7/2014 04:00 PM  |  NASDAQ : HIFS  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
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
6/4/201472.9974.7072.5073.976,180
6/3/201472.9573.0071.5572.973,971
6/2/201473.0374.9572.0173.021,957
5/30/201474.6074.6072.7172.791,592
5/29/201474.0074.0072.7174.005,500
5/28/201472.2973.6072.2972.892,975
5/27/201473.0574.2573.0574.252,048
5/23/201472.7974.7472.7574.741,549
5/22/201473.5173.9472.7573.422,447
5/21/201473.7073.9072.5073.507,236
5/20/201472.0274.3871.9573.815,595
5/19/201468.9372.8868.9372.306,112
5/16/201470.0070.9468.7270.793,547
5/15/201470.3570.3568.5069.754,582
5/14/201471.0371.0369.9070.0512,635
5/13/201471.2573.0371.2571.802,944
5/12/201471.5072.2971.1672.291,826
5/9/201470.2271.9970.0670.642,842
5/8/201471.2071.6070.0370.281,310
5/7/201472.1872.1870.2171.191,483
5/6/201472.4074.0070.5272.018,051
5/5/201470.1570.7070.1570.70997
5/2/201470.3071.9969.9171.752,226
5/1/201468.9573.5868.9570.406,591
4/30/201471.0072.0069.1269.5124,852
4/29/201469.5669.9569.5069.901,838
4/28/201470.5070.5068.6069.002,079
4/25/201469.5569.9668.0168.804,165
4/24/201472.7072.7068.6270.933,425
4/23/201473.7574.0068.4172.642,735
4/22/201474.5074.5072.7573.673,145
4/21/201474.0074.9772.5573.491,728
4/17/201474.3175.8974.0274.061,324
4/16/201476.0076.0074.1175.501,233
4/15/201474.0075.0074.0074.701,310
4/14/201477.8977.8972.2075.702,523
4/11/201470.0070.6569.1070.175,108
4/10/201473.9573.9570.0070.204,426
4/9/201473.8173.8170.5072.001,918
4/8/201470.0071.0068.4770.504,883
4/7/201470.5771.0066.1270.442,877
4/4/201473.5173.5172.2372.231,718
4/3/201476.0076.5073.0373.331,893
4/2/201472.3376.5072.3375.644,380
4/1/201477.3377.3376.8177.181,202
3/31/201477.9178.5577.9178.502,341
3/28/201477.8177.8977.8177.891,105
3/27/201477.7077.8477.7077.73803
3/26/201477.5277.7077.5277.701,372
3/25/201476.2378.5876.2378.451,017
3/24/201476.1078.0276.1078.001,742
3/21/201478.3978.3977.6277.961,739
3/20/201474.7678.5874.7678.391,208
3/19/201478.5978.5978.4678.471,221
3/18/201478.5878.5878.5878.58763
3/17/201477.9078.5977.9078.153,245
3/14/201478.0178.0178.0178.01474
3/13/201477.8078.5077.8078.012,608
3/12/201478.5078.5077.1278.401,615
3/11/201478.3278.3278.1178.11922
3/10/201478.4778.4978.3278.32778
3/7/201478.5978.5977.1078.303,409
3/6/201477.1278.3777.1077.544,939
3/5/201478.5778.5978.3778.376,563
Trading Center