Hingham Institution for Savings (HIFS) Historical Stock Data
178.06 ↑0.43 (0.24%)
As of May 6, 2024, 10:00am EST.
Historical Data
In the past 30 trading days, HIFS is up 0.21% a day on average. There have been 18 days where Hingham Institution for Savings closed green and 12 days where HIFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 170.72 | 165.00 | ↓$5.72 (-3.35%) | 163.18 | 170.72 | 18.95K |
| 2024-04-04 | 173.25 | 171.40 | ↓$1.85 (-1.07%) | 169.97 | 173.76 | 8.09K |
| 2024-04-03 | 172.05 | 172.40 | ↑$0.35 (0.20%) | 170.53 | 173.60 | 15.13K |
| 2024-04-02 | 170.55 | 172.18 | ↑$1.63 (0.96%) | 168.80 | 172.18 | 12.38K |
| 2024-04-01 | 174.49 | 173.79 | ↓$0.70 (-0.40%) | 170.22 | 177.03 | 14.35K |
| 2024-03-28 | 173.62 | 174.46 | ↑$0.84 (0.48%) | 173.61 | 177.00 | 19.28K |
| 2024-03-27 | 169.15 | 173.79 | ↑$4.64 (2.74%) | 167.31 | 173.79 | 11.05K |
| 2024-03-26 | 167.59 | 166.71 | ↓$0.88 (-0.52%) | 166.71 | 168.61 | 6.93K |
| 2024-03-25 | 171.45 | 168.00 | ↓$3.45 (-2.01%) | 167.01 | 171.45 | 5.97K |
| 2024-03-22 | 163.77 | 166.97 | ↑$3.20 (1.95%) | 163.77 | 170.17 | 12.55K |
Create an account or log in to view more rows.
$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?
$HIFS LFFGG