$137.34 -0.74 (%) Hingham Institution for Savings - NASDAQ

Sep. 29, 2016 | 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
9/28/2016135.30138.18135.04138.083,300
9/27/2016134.95137.40134.95137.402,266
9/26/2016134.75135.99134.75135.991,623
9/23/2016134.85136.36134.85135.713,466
9/22/2016135.55136.72135.52136.722,919
9/21/2016134.71139.88134.71135.204,247
9/20/2016138.07138.07137.21137.21813
9/19/2016135.22137.60135.15135.953,484
9/16/2016138.43139.90135.18135.1812,921
9/15/2016135.20137.98134.80137.684,586
9/14/2016135.96136.80135.00135.912,124
9/13/2016133.08136.00132.51134.513,095
9/12/2016134.80136.00134.80134.901,255
9/9/2016133.50133.50132.51132.511,127
9/8/2016131.00133.50131.00133.102,095
9/7/2016133.43133.46132.91132.911,693
9/6/2016132.00132.06131.97132.061,228
9/2/2016129.55130.45129.55130.452,969
9/1/2016129.60129.60129.55129.604,879
8/31/2016129.58129.92129.58129.92939
8/30/2016129.60129.60129.59129.60750
8/29/2016130.00130.10128.08130.051,923
8/26/2016129.40130.25129.20129.332,306
8/25/2016130.72131.35130.00130.2517,921
8/24/2016133.28133.48130.51130.515,562
8/23/2016133.50133.50132.38133.47983
8/22/2016133.48133.49133.43133.43789
8/19/2016133.00133.50132.00133.055,238
8/18/2016132.79132.79132.79132.79589
8/17/2016131.27132.79130.22132.792,201
8/16/2016132.89132.99132.89132.991,029
8/15/2016132.84132.84132.84132.84301
8/12/2016131.00132.10131.00132.106,432
8/11/2016132.22132.22132.22132.221,064
8/10/2016132.71132.71132.71132.71628
8/9/2016134.50134.50133.91133.91984
8/8/2016133.90133.90133.90133.901,096
8/5/2016132.15134.25132.15133.905,173
8/4/2016132.23132.23132.23132.23678
8/3/2016128.70132.60128.70132.236,103
8/2/2016130.25130.25127.01128.864,286
8/1/2016128.71132.48128.71132.483,024
7/29/2016137.87137.87129.76131.004,767
7/28/2016128.45128.45128.45128.45327
7/27/2016128.45128.45128.45128.451,429
7/26/2016128.91129.00127.00128.453,972
7/25/2016129.18129.69129.14129.691,312
7/22/2016127.35129.69126.00129.694,590
7/21/2016126.20127.50126.00126.511,442
7/20/2016126.30127.55126.01127.551,117
7/19/2016128.74128.77126.08127.001,743
7/18/2016127.30127.30127.00127.00599
7/15/2016128.48128.48125.54126.033,720
7/14/2016127.50127.50127.50127.501,079
7/13/2016128.00128.00125.71127.151,594
7/12/2016126.00126.50126.00126.431,877
7/11/2016126.10126.10125.02125.741,515
7/8/2016124.29126.10124.29126.101,360
7/7/2016123.00123.00123.00123.00209
7/6/2016121.33126.07121.33123.001,842
7/5/2016120.55121.20120.25121.205,890
7/1/2016122.40122.40121.45121.45939
6/30/2016123.25123.25121.88122.922,247
6/29/2016125.00125.00121.43122.365,307
6/28/2016124.09125.00123.12124.155,418
6/27/2016122.30125.04122.30123.703,405
6/24/2016125.60127.50122.00122.0022,152
6/23/2016124.99125.00123.88124.992,182
6/22/2016124.95125.00124.70124.961,952
6/21/2016125.00125.00124.09124.443,323
6/20/2016125.70125.70124.50124.905,842
6/17/2016124.92129.96124.86125.0012,096
6/16/2016125.45125.45122.73124.011,362
6/15/2016122.90125.13122.90125.131,125
6/14/2016130.00130.00125.70126.323,268
6/13/2016131.30131.30130.31130.311,608
6/10/2016131.00131.00131.00131.00937
6/9/2016131.61133.74131.61133.742,088
6/8/2016133.67133.67133.67133.67629
6/7/2016132.03134.21132.03133.11775
6/6/2016134.96135.06130.51135.003,873
6/3/2016137.45137.45133.98135.063,627
6/2/2016135.82135.82132.36135.693,697
6/1/2016131.46135.00131.46134.71922
5/31/2016130.75133.89130.75133.892,104
5/27/2016132.95132.99131.17132.731,601
5/26/2016133.40133.40131.12131.90660
5/25/2016132.75133.00132.72133.003,355
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center