$116.00 -5.90 (%) Hingham Institution for Savings - NASDAQ

Feb. 11, 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
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
12/30/2015115.90124.60115.90121.126,153
12/29/2015122.00122.00115.05115.766,208
12/28/2015123.33125.04120.87121.514,964
12/24/2015128.73128.73123.84125.747,316
12/23/2015129.88129.88129.88129.88277
12/22/2015128.53128.53128.52128.521,519
12/21/2015129.46129.46129.46129.46638
12/18/2015130.33134.50130.33132.0113,390
12/17/2015131.69132.00130.96131.003,304
12/16/2015129.41130.76129.01130.76993
12/15/2015129.10130.00129.10130.001,076
12/14/2015129.78129.78129.78129.78582
12/11/2015127.83129.84127.24127.241,800
12/10/2015129.50129.50128.30128.301,626
12/9/2015130.11130.11130.11130.11800
12/8/2015130.00131.50129.50130.101,039
12/7/2015126.05130.46126.00130.463,022
12/4/2015130.65130.65130.16130.161,223
12/3/2015128.00130.00128.00129.001,539
12/2/2015128.00128.00127.98127.98821
12/1/2015130.50131.37129.51129.944,742
11/30/2015131.77133.70130.19130.192,747
11/27/2015133.50133.99131.70131.7411,673
11/25/2015129.00132.32129.00132.321,285
11/24/2015127.75130.94127.75130.94671
11/23/2015132.28132.49123.53129.836,874
11/20/2015133.44133.92132.46133.922,048
11/19/2015132.80133.20131.79132.891,605
11/18/2015133.50133.50132.10132.801,686
11/17/2015132.60134.89132.07132.071,244
11/16/2015130.43131.84130.43131.84897
11/13/2015131.97133.00129.95130.401,940
11/12/2015133.82133.82130.00131.991,978
11/11/2015134.40134.50132.01133.034,684
11/10/2015131.00134.00131.00134.001,484
11/9/2015135.00135.03133.00133.184,712
11/6/2015131.98131.98130.02131.981,417
11/5/2015129.00130.95128.99129.951,725
11/4/2015130.09131.27130.00130.002,372
11/3/2015130.00132.48130.00130.994,841
11/2/2015127.49129.20126.82129.202,621
10/30/2015125.00127.41125.00127.414,647
10/29/2015127.99127.99123.00125.791,099
10/28/2015127.00127.33127.00127.331,534
10/27/2015125.00127.77125.00125.331,761
10/26/2015127.55128.99124.50128.991,416
10/23/2015129.00129.00127.16127.251,595
10/22/2015126.32126.32126.32126.32352
10/21/2015123.50124.08123.50124.081,609
10/20/2015122.50123.15122.50123.152,538
10/19/2015124.00124.00119.01122.004,468
10/16/2015121.98128.98118.96124.655,885
10/15/2015114.90122.12114.90122.1211,709
10/14/2015113.59113.59113.59113.59423
10/13/2015114.65115.01114.65115.01914
10/12/2015112.80116.50112.80116.50911
10/9/2015116.14116.14116.14116.14437
10/8/2015114.00116.46114.00116.461,338
10/7/2015113.61114.33112.45114.201,945
10/6/2015115.00115.00112.39113.532,151
10/5/2015116.50116.50115.25115.252,483
10/2/2015115.06116.95115.06116.002,064
10/1/2015116.00117.80116.00117.311,612
9/30/2015115.95117.00115.24116.0323,300
9/29/2015117.50119.00114.64116.309,028
9/28/2015116.47119.23110.90117.897,779
9/25/2015117.97119.50115.51117.005,380
9/24/2015112.50122.12112.50116.2110,152
9/23/2015114.17114.23112.61112.611,031
9/22/2015112.00114.38112.00112.522,829
9/21/2015115.00115.00113.07113.071,384
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center