Hingham Institution for Savings (HIFS) Historical Stock Data
185.10 ↓1.41 (-0.76%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HIFS is up 0.31% a day on average. There have been 20 days where Hingham Institution for Savings closed green and 10 days where HIFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 186.03 | 185.10 | ↓$0.93 (-0.50%) | 184.52 | 186.20 | 5.83K |
| 2024-05-16 | 186.04 | 186.51 | ↑$0.47 (0.25%) | 184.24 | 186.51 | 5.65K |
| 2024-05-15 | 187.09 | 187.56 | ↑$0.47 (0.25%) | 185.55 | 187.80 | 7.73K |
| 2024-05-14 | 181.29 | 187.57 | ↑$6.28 (3.46%) | 181.29 | 187.57 | 4.81K |
| 2024-05-13 | 181.59 | 181.80 | ↑$0.21 (0.12%) | 180.55 | 183.49 | 7.81K |
| 2024-05-10 | 182.07 | 181.52 | ↓$0.55 (-0.30%) | 180.00 | 183.00 | 7.69K |
| 2024-05-09 | 179.40 | 181.52 | ↑$2.13 (1.18%) | 177.50 | 181.52 | 9.69K |
| 2024-05-08 | 177.00 | 177.45 | ↑$0.45 (0.25%) | 176.23 | 177.45 | 4.84K |
| 2024-05-07 | 184.00 | 178.75 | ↓$5.25 (-2.85%) | 178.75 | 184.00 | 9.66K |
| 2024-05-06 | 181.00 | 181.35 | ↑$0.35 (0.19%) | 179.95 | 181.81 | 6.48K |
| 2024-05-03 | 176.27 | 177.63 | ↑$1.36 (0.77%) | 176.27 | 177.63 | 2.91K |
| 2024-05-02 | 176.02 | 176.70 | ↑$0.68 (0.39%) | 175.66 | 177.01 | 6.22K |
| 2024-05-01 | 168.66 | 174.28 | ↑$5.62 (3.33%) | 168.66 | 175.89 | 5.25K |
| 2024-04-30 | 171.80 | 168.90 | ↓$2.90 (-1.69%) | 168.90 | 171.80 | 9.98K |
| 2024-04-29 | 172.52 | 175.00 | ↑$2.48 (1.44%) | 172.52 | 175.00 | 7.71K |
| 2024-04-26 | 175.01 | 172.85 | ↓$2.16 (-1.23%) | 172.25 | 175.10 | 11.80K |
| 2024-04-25 | 175.00 | 172.50 | ↓$2.50 (-1.43%) | 169.46 | 176.00 | 26.27K |
| 2024-04-24 | 175.17 | 177.01 | ↑$1.84 (1.05%) | 174.55 | 177.27 | 12.98K |
| 2024-04-23 | 175.50 | 175.19 | ↓$0.31 (-0.18%) | 173.02 | 179.40 | 14.97K |
| 2024-04-22 | 170.52 | 173.68 | ↑$3.16 (1.85%) | 169.50 | 173.83 | 6.04K |
| 2024-04-19 | 166.45 | 170.63 | ↑$4.18 (2.51%) | 166.45 | 171.42 | 32.99K |
| 2024-04-18 | 166.01 | 167.33 | ↑$1.32 (0.80%) | 163.50 | 167.40 | 38.32K |
| 2024-04-17 | 167.00 | 164.96 | ↓$2.04 (-1.22%) | 163.73 | 168.00 | 31.11K |
| 2024-04-16 | 164.72 | 166.03 | ↑$1.31 (0.80%) | 162.84 | 166.28 | 19.19K |
| 2024-04-15 | 165.08 | 165.13 | ↑$0.05 (0.03%) | 163.22 | 166.77 | 19.83K |
| 2024-04-12 | 164.89 | 165.16 | ↑$0.27 (0.16%) | 163.48 | 166.60 | 19.34K |
| 2024-04-11 | 166.47 | 164.07 | ↓$2.40 (-1.44%) | 163.37 | 166.47 | 43.08K |
| 2024-04-10 | 160.00 | 164.67 | ↑$4.67 (2.92%) | 160.00 | 166.47 | 40.89K |
| 2024-04-09 | 169.96 | 167.15 | ↓$2.81 (-1.65%) | 166.52 | 170.00 | 5.44K |
| 2024-04-08 | 169.00 | 169.29 | ↑$0.29 (0.17%) | 167.61 | 169.29 | 13.81K |
Create an account or log in to view more rows.
$HIFS pump up the volume
$HIFS I hate this company.
$HIFS God dammit
$HIFS we need those buyers and volume.
$HIFS let’s go down baby 😉
$HIFS the greatest stock of all time
will not bow to the shorts
oh yeah
$HIFS we back
$HIFS we always finish green after a red week. Less go!
$HIFS it can go lower
$HIFS News?