$132.75 0.00 (%) Hingham Institution for Savings - NASDAQ

May. 24, 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
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
3/1/2016118.90118.90118.90118.90675
2/29/2016118.36118.37117.45117.451,175
2/26/2016117.99117.99117.99117.99704
2/25/2016118.58120.45118.00119.004,032
2/24/2016118.01118.01118.00118.00899
2/23/2016120.55120.58117.00119.742,273
2/22/2016122.80122.80117.76117.762,497
2/19/2016117.16117.28116.07116.753,073
2/18/2016116.25119.68116.05116.506,172
2/17/2016120.00120.00117.29118.901,664
2/16/2016119.19119.45119.19119.45846
2/12/2016117.00120.73115.80118.002,956
2/11/2016118.45118.45115.85116.004,354
2/10/2016116.95121.90116.27121.902,189
2/9/2016120.00120.01120.00120.001,556
2/8/2016119.53122.86119.53120.051,336
2/5/2016122.42122.42120.02120.022,965
2/4/2016122.50122.50122.50122.501,013
2/3/2016123.64123.64119.53120.022,869
2/2/2016124.52124.52121.45121.451,364
2/1/2016123.60123.60119.93122.631,104
1/29/2016122.51123.01121.01123.018,248
1/28/2016123.89123.89120.06122.327,757
1/27/2016121.68124.45118.80121.589,330
1/26/2016125.05127.71124.95126.684,243
1/25/2016124.80125.99123.55125.996,799
1/22/2016125.21125.21123.03124.476,268
1/21/2016125.00126.99121.54122.809,106
1/20/2016123.04126.20121.50125.8811,500
1/19/2016121.01126.96120.01123.205,662
1/15/2016120.33120.33116.00118.115,076
1/14/2016121.03121.03119.81119.961,149
1/13/2016121.09121.09119.44119.441,977
1/12/2016120.95122.00120.20121.172,445
1/11/2016122.65122.68121.93122.051,637
1/8/2016121.52123.00119.38122.679,442
1/7/2016123.24123.24119.88120.2010,923
1/6/2016121.00122.33119.06122.336,292
1/5/2016121.00121.00119.99120.001,294
1/4/2016120.57121.61118.00118.004,924
12/31/2015119.52122.37116.24119.8023,834
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center