$116.11 -4.90 (%) Hingham Institution for Savings - NASDAQ

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIFS historical data

Date Open High Low Close Volume
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
4/8/201599.8399.8398.9999.821,088
4/7/201599.4999.5099.2099.503,086
4/6/201599.9299.9298.2098.201,075
4/2/201599.00100.0099.0099.361,170
4/1/201598.0099.0098.0098.931,328
3/31/201599.0099.0099.0099.00388
3/30/2015100.00100.0096.0398.201,424
3/27/201599.0099.0099.0099.001,178
3/26/2015100.10100.1097.0098.751,353
3/25/201598.7699.0098.7699.002,932
3/24/201597.7198.0095.7698.00880
3/23/201597.9698.7595.7595.752,888
3/20/201599.0099.0095.9795.974,727
3/19/201599.0099.0096.4696.522,203
3/18/201597.2397.2397.2397.23328
3/17/201599.0099.0097.1897.18425
3/16/201598.9998.9998.9998.99638
3/13/201599.0099.0097.2198.992,859
3/12/201599.0099.0098.4598.451,063
  • Showing 1-100 of 1,258 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!