Hingham Institution for Savings $75.50

up +0.80


16/4/2014 04:00 PM  |  NASDAQ : HIFS  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
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
3/14/201478.0178.0178.0178.010
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
3/4/201478.5978.5978.5778.584,839
3/3/201478.5978.5978.1578.451,450
2/28/201481.0081.0078.3078.303,930
2/27/201478.5978.5978.5678.56728
2/26/201478.5778.5778.5778.57408
2/25/201478.5578.5778.4078.571,482
2/24/201478.4578.5778.3078.562,174
2/21/201477.9578.5677.8678.444,525
2/20/201477.3278.5977.3278.2611,302
2/19/201477.9677.9677.4277.513,107
2/18/201477.6077.7077.6077.651,843
2/14/201477.0077.9677.0077.011,031
2/13/201476.7077.5776.7077.575,815
2/12/201476.8076.8076.8076.80383
2/11/201476.0077.6076.0076.922,751
2/10/201477.6577.8976.3977.112,353
2/7/201477.4978.0077.4977.563,041
2/6/201478.2578.2577.4977.493,466
2/5/201478.0078.2678.0078.253,039
2/4/201478.3178.5978.2078.594,482
2/3/201478.7978.8977.8578.654,538
1/31/201478.7078.7078.2578.583,300
1/30/201477.9279.1077.9278.705,845
1/29/201478.3878.5077.2778.254,597
1/28/201478.9978.9978.3678.361,519
1/27/201478.3078.7078.2278.645,219
1/24/201478.2678.5078.2678.341,754
1/23/201478.1378.5978.1078.332,025
1/22/201478.8878.8878.1578.712,387
1/21/201477.5978.7577.5978.734,231
1/17/201478.7578.7578.3778.601,657
1/16/201478.3378.9978.2078.401,397
1/15/201478.2278.8378.2278.831,201
1/14/201478.2578.7278.0878.301,449
1/13/201478.0278.8577.8878.063,189
1/10/201477.9579.0677.5078.504,134
1/9/201477.7378.2077.5178.043,420
1/8/201478.0078.0177.6778.003,996
1/7/201477.7578.2077.3278.206,737
1/6/201477.5078.2077.1878.203,863
1/3/201478.6078.6077.7478.201,539
1/2/201478.4878.5577.6478.133,951
12/31/201378.8679.1078.4178.491,786
12/30/201378.9778.9778.2878.432,638
12/27/201378.8278.9078.2078.603,904
12/26/201378.5079.0078.3078.9910,402
12/24/201379.0679.0878.7478.992,666
12/23/201379.0779.0978.7579.093,903
12/20/201377.8879.1277.6579.1127,167
12/19/201378.7378.9878.0478.318,661
12/18/201378.3479.0077.9878.727,882
12/17/201377.9078.9877.7078.1010,829
12/16/201377.8378.5277.8378.502,598
12/13/201377.4778.0077.0077.9810,023
12/12/201377.2577.8876.7577.882,920
12/11/201376.8677.2576.5277.122,158
12/10/201377.2377.4976.7177.167,366
12/9/201377.3077.5376.6477.534,491
12/6/201378.5278.5277.3077.804,785
12/5/201378.6678.6677.8477.992,737
12/4/201378.6078.8877.3478.8811,673
12/3/201378.7178.7477.4678.0813,287
12/2/201378.7578.7577.5078.172,843
11/29/201378.0379.0978.0379.09602
11/27/201379.1079.1078.2078.562,800
11/26/201379.1079.1078.4578.452,013
11/25/201377.8079.5677.5078.562,985
11/22/201373.3478.0073.2077.307,814
11/21/201373.0274.4073.0173.703,994
11/20/201373.3574.0672.9973.003,674
Trading Center