$115.91 -2.05 (%) Hingham Institution for Savings - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
8/28/2015117.21117.21115.91115.911,417
8/27/2015117.34120.99116.30117.9611,551
8/26/2015115.69117.44114.21116.865,250
8/25/2015115.45116.26113.55114.694,875
8/24/2015115.27115.27113.54113.606,380
8/21/2015117.79120.69117.79118.1113,774
8/20/2015118.35120.58118.35118.9028,508
8/19/2015117.44120.67115.53117.2119,167
8/18/2015117.65120.70115.05117.462,984
8/17/2015119.50119.70116.89119.202,349
8/14/2015117.15121.95117.15119.801,229
8/13/2015116.50119.99116.50116.961,964
8/12/2015116.30117.83115.03117.0210,179
8/11/2015118.34118.34114.62116.9015,948
8/10/2015120.23120.23118.00118.778,762
8/7/2015115.96122.13115.61120.0527,652
8/6/2015116.35117.87114.01116.2218,173
8/5/2015115.14116.99115.14116.735,774
8/4/2015116.36116.36114.52115.032,747
8/3/2015122.19122.75114.48116.114,352
7/31/2015119.50121.79119.50121.017,772
7/30/2015120.00124.24120.00120.042,028
7/29/2015113.06126.15113.06121.7516,896
7/28/2015115.35123.98113.28119.6010,602
7/27/2015115.33115.49114.00114.6518,271
7/24/2015115.30117.73112.92117.7323,666
7/23/2015113.10118.34112.70116.6033,714
7/22/2015113.99113.99111.41112.9021,255
7/21/2015111.45116.28111.36113.3321,635
7/20/2015113.99113.99110.07112.735,729
7/17/2015112.25116.90108.78116.383,410
7/16/2015105.00115.01105.00113.065,360
7/15/2015112.98113.74110.09110.103,898
7/14/2015111.00112.49105.00111.813,616
7/13/2015111.00111.00105.00110.833,213
7/10/2015111.00112.27104.25111.003,995
7/9/2015111.11111.11109.50110.787,418
7/8/2015110.65114.30110.65112.006,523
7/7/2015109.80113.14109.80112.007,592
7/6/2015112.95112.95109.68112.004,033
7/2/2015115.49115.49110.45112.663,091
7/1/2015114.63114.63111.93114.052,949
6/30/2015113.48115.11111.56115.114,648
6/29/2015110.67113.83110.26113.488,377
6/26/2015107.27111.81101.63110.12151,576
6/25/2015105.37109.50103.00109.456,034
6/24/2015107.29110.00105.00106.026,015
6/23/2015104.69105.00101.32105.0010,017
6/22/2015104.54107.00103.68103.684,034
6/19/2015107.00107.00104.21106.245,666
6/18/2015107.72108.37105.70105.702,059
6/17/2015107.08107.08106.23106.353,013
6/16/2015109.92111.84107.80109.182,875
6/15/2015109.46110.74108.70108.792,757
6/12/2015109.85112.00108.50110.752,894
6/11/2015108.09108.25108.09108.251,157
6/10/2015109.86112.00106.36110.686,440
6/9/2015112.00112.75108.81109.155,095
6/8/2015110.75112.77110.19111.472,890
6/5/2015110.75112.86110.75112.002,705
6/4/2015112.00112.00110.50111.701,612
6/3/2015113.00113.00110.87110.875,210
6/2/2015113.50113.50111.64113.003,930
6/1/2015113.00114.00112.02113.368,465
5/29/2015113.74114.00111.74112.004,263
5/28/2015112.70113.95111.56113.3512,401
5/27/2015113.35114.41113.13113.9919,587
5/26/2015112.50113.78111.43113.0013,877
5/22/2015114.45115.12114.39114.391,817
5/21/2015114.32115.24113.50114.452,199
5/20/2015114.69115.82114.30115.827,529
5/19/2015115.19115.99113.38115.905,561
5/18/2015115.75115.75112.50115.275,052
5/15/2015115.20115.80114.05115.0716,584
5/14/2015112.64115.85112.64115.8517,592
5/13/2015114.28116.84112.70114.9714,054
5/12/2015110.80113.11108.50113.117,989
5/11/2015110.00113.00109.47111.065,225
5/8/2015115.00115.00107.66110.251,228
5/7/2015113.96113.96107.52113.531,470
5/6/2015110.87114.84110.16112.411,135
5/5/2015111.89111.89111.89111.89976
5/4/2015107.44112.00107.44112.001,279
5/1/2015109.10111.07100.15107.442,230
4/30/2015108.50110.80104.00110.803,837
4/29/2015110.77111.87107.80108.991,843
4/28/2015110.00110.00108.59109.641,215
4/27/2015112.80113.49103.10107.006,394
4/24/2015105.01114.00104.11112.755,612
4/23/2015107.40107.40103.31105.358,353
4/22/2015102.40110.16101.72106.5011,553
4/21/2015104.45104.45101.05102.229,411
4/20/2015103.05103.26100.60103.265,095
4/17/2015101.25102.11101.00101.257,379
4/16/2015101.00101.00100.20100.202,203
4/15/2015100.74101.3999.9799.975,299
4/14/2015101.45101.4599.91100.532,322
4/13/2015101.75102.0099.0699.758,792
4/10/201599.5099.8199.5099.811,004
4/9/201599.5099.8198.3499.81929
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!