NasdaqGM - Nasdaq Real Time Price USD

Hingham Institution for Savings (HIFS)

Compare
276.70 -3.40 (-1.21%)
At close: December 13 at 4:00:02 PM EST
276.70 0.00 (0.00%)
After hours: December 13 at 4:00:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 280.99 281.56 276.52 276.70 276.70 7,500
Dec 12, 2024 282.57 282.90 277.69 280.10 280.10 6,800
Dec 11, 2024 280.30 286.00 279.10 282.29 282.29 21,600
Dec 10, 2024 274.36 284.40 273.30 281.00 281.00 17,100
Dec 9, 2024 282.40 284.50 274.21 274.21 274.21 9,200
Dec 6, 2024 280.47 285.77 279.46 281.30 281.30 10,200
Dec 5, 2024 281.33 283.70 277.53 278.57 278.57 12,000
Dec 4, 2024 277.07 284.39 277.07 284.39 284.39 11,400
Dec 3, 2024 284.01 287.59 278.37 279.00 279.00 16,300
Dec 2, 2024 279.33 287.28 278.95 286.41 286.41 12,800
Nov 29, 2024 281.50 287.71 281.50 283.26 283.26 7,600
Nov 27, 2024 285.42 285.71 282.54 282.54 282.54 4,000
Nov 26, 2024 284.95 284.95 279.00 284.36 284.36 8,900
Nov 25, 2024 298.95 298.95 285.16 285.16 285.16 11,100
Nov 22, 2024 273.70 285.48 273.70 285.48 285.48 5,600
Nov 21, 2024 273.71 276.00 272.94 274.50 274.50 11,800
Nov 20, 2024 265.03 267.84 262.63 267.84 267.84 13,500
Nov 19, 2024 266.28 269.14 265.47 269.14 269.14 6,700
Nov 18, 2024 276.99 276.99 269.48 270.55 270.55 8,200
Nov 15, 2024 280.66 280.66 270.00 273.93 273.93 13,200
Nov 14, 2024 283.15 288.50 277.04 278.28 278.28 19,000
Nov 13, 2024 293.60 294.58 284.20 285.02 285.02 10,600
Nov 12, 2024 298.77 300.00 288.09 290.00 290.00 34,500
Nov 11, 2024 299.52 299.52 291.98 298.77 298.77 20,300
Nov 8, 2024 284.40 290.05 284.15 290.05 290.05 5,200
Nov 7, 2024 285.05 291.70 277.70 280.52 280.52 17,400
Nov 6, 2024 275.53 298.00 275.53 294.99 294.99 39,800
Nov 5, 2024 250.93 259.86 250.93 259.86 259.86 5,700
Nov 4, 2024 0.63 Dividend
Nov 4, 2024 252.00 252.00 250.04 250.12 250.12 6,800
Nov 1, 2024 253.62 254.00 252.28 254.00 253.37 7,400
Oct 31, 2024 261.93 262.47 253.52 253.52 252.89 13,900
Oct 30, 2024 259.08 264.00 259.08 261.46 260.81 7,100
Oct 29, 2024 264.40 264.40 260.00 261.23 260.58 6,400
Oct 28, 2024 253.26 263.98 253.26 263.28 262.63 16,300
Oct 25, 2024 261.41 262.41 251.96 252.38 251.75 16,800
Oct 24, 2024 262.81 262.81 259.05 260.80 260.15 7,500
Oct 23, 2024 260.10 263.24 258.61 263.24 262.59 8,300
Oct 22, 2024 257.17 262.42 257.17 262.42 261.77 7,500
Oct 21, 2024 259.06 259.96 255.48 256.25 255.61 17,200
Oct 18, 2024 269.59 269.59 260.36 261.15 260.50 11,000
Oct 17, 2024 268.80 269.67 265.55 269.67 269.00 18,100
Oct 16, 2024 265.30 270.00 264.78 268.95 268.28 17,200
Oct 15, 2024 255.84 271.08 255.84 261.65 261.00 22,200
Oct 14, 2024 252.00 262.53 251.21 258.03 257.39 22,700
Oct 11, 2024 241.23 251.66 241.23 251.53 250.91 9,700
Oct 10, 2024 238.67 239.83 236.66 239.83 239.24 6,500
Oct 9, 2024 237.21 242.00 237.21 240.00 239.40 19,200
Oct 8, 2024 232.32 239.00 231.54 239.00 238.41 14,600
Oct 7, 2024 230.30 232.00 229.01 231.50 230.93 17,600
Oct 4, 2024 231.86 233.46 231.86 232.04 231.46 6,700
Oct 3, 2024 230.15 230.15 228.40 228.40 227.83 6,500
Oct 2, 2024 232.27 232.39 232.27 232.39 231.81 4,800
Oct 1, 2024 242.49 242.49 233.58 233.58 233.00 10,500
Sep 30, 2024 235.22 243.34 235.22 243.31 242.71 11,200
Sep 27, 2024 237.36 238.02 234.77 235.78 235.20 6,500
Sep 26, 2024 240.62 240.62 235.83 236.89 236.30 16,700
Sep 25, 2024 239.96 240.82 238.77 238.77 238.18 8,100
Sep 24, 2024 248.37 248.37 242.50 242.50 241.90 22,100
Sep 23, 2024 254.60 254.60 247.72 248.87 248.25 28,400
Sep 20, 2024 258.39 258.39 252.75 253.60 252.97 56,000
Sep 19, 2024 255.59 259.80 255.15 259.80 259.16 14,800
Sep 18, 2024 249.52 258.30 244.64 252.26 251.63 27,800
Sep 17, 2024 242.44 251.87 242.44 249.55 248.93 46,400
Sep 16, 2024 242.86 242.86 240.15 242.15 241.55 13,600
Sep 13, 2024 240.98 241.34 238.26 240.77 240.17 9,200
Sep 12, 2024 237.85 237.85 235.28 236.50 235.91 8,900
Sep 11, 2024 238.00 238.10 233.99 236.50 235.91 21,600
Sep 10, 2024 244.20 244.20 236.68 240.99 240.39 14,400
Sep 9, 2024 242.99 248.99 242.24 242.24 241.64 35,500
Sep 6, 2024 251.83 251.83 241.99 243.56 242.96 10,900
Sep 5, 2024 250.16 251.63 247.09 249.59 248.97 31,200
Sep 4, 2024 256.07 256.37 250.41 250.41 249.79 25,700
Sep 3, 2024 253.18 257.61 251.65 254.71 254.08 40,700
Aug 30, 2024 252.21 257.73 251.53 256.97 256.33 12,200
Aug 29, 2024 260.00 260.00 253.99 255.22 254.59 22,000
Aug 28, 2024 257.94 259.89 255.78 259.59 258.95 5,600
Aug 27, 2024 252.13 255.78 251.20 254.99 254.36 32,600
Aug 26, 2024 257.51 260.00 255.50 256.01 255.38 21,400
Aug 23, 2024 243.04 261.00 243.04 256.43 255.79 21,100
Aug 22, 2024 243.54 243.54 239.80 240.04 239.44 12,300
Aug 21, 2024 238.00 241.77 237.53 241.77 241.17 16,700
Aug 20, 2024 238.00 239.51 237.68 238.27 237.68 11,000
Aug 19, 2024 238.20 242.59 237.24 242.59 241.99 19,600
Aug 16, 2024 236.34 240.01 236.34 238.20 237.61 6,200
Aug 15, 2024 231.54 236.95 230.78 235.55 234.97 13,500
Aug 14, 2024 224.00 226.00 223.33 224.88 224.32 7,400
Aug 13, 2024 228.45 228.45 222.91 224.34 223.78 11,000
Aug 12, 2024 224.55 231.50 221.50 226.91 226.35 37,800
Aug 9, 2024 227.16 227.80 214.06 224.01 223.45 37,800
Aug 8, 2024 223.47 228.71 221.24 228.71 228.14 30,600
Aug 7, 2024 229.43 234.01 219.77 219.80 219.25 32,600
Aug 6, 2024 231.11 232.37 227.00 227.94 227.37 19,400
Aug 5, 2024 236.60 242.99 226.52 229.40 228.83 50,200
Aug 2, 2024 237.11 247.48 235.33 245.20 244.59 55,200
Aug 1, 2024 247.01 248.55 240.93 244.59 243.98 43,100
Jul 31, 2024 249.90 257.86 245.54 248.69 248.07 41,400
Jul 30, 2024 238.94 252.31 238.94 251.00 250.38 9,300
Jul 29, 2024 0.63 Dividend
Jul 29, 2024 238.61 239.49 236.54 239.49 238.90 22,400
Jul 26, 2024 235.50 241.10 232.90 241.10 239.87 35,900
Jul 25, 2024 227.56 233.97 226.72 233.80 232.61 31,400
Jul 24, 2024 224.50 227.00 221.05 221.05 219.93 8,300
Jul 23, 2024 219.98 226.08 219.98 226.08 224.93 4,900
Jul 22, 2024 212.31 218.40 212.31 218.40 217.29 8,000
Jul 19, 2024 218.28 223.10 212.14 215.01 213.92 12,300
Jul 18, 2024 216.40 221.99 216.40 218.21 217.10 15,300
Jul 17, 2024 214.22 225.89 214.22 218.99 217.88 19,100
Jul 16, 2024 207.33 216.80 206.04 216.80 215.70 21,600
Jul 15, 2024 199.39 211.99 197.00 208.00 206.94 26,500
Jul 12, 2024 200.00 200.00 192.95 194.38 193.39 6,600
Jul 11, 2024 186.27 198.50 186.27 197.18 196.18 8,400
Jul 10, 2024 184.89 185.60 184.00 185.60 184.66 5,100
Jul 9, 2024 180.32 180.92 180.00 180.92 180.00 4,100
Jul 8, 2024 181.09 182.00 181.00 181.98 181.05 6,000
Jul 5, 2024 175.20 177.47 174.39 177.47 176.57 14,000
Jul 3, 2024 185.99 185.99 175.36 178.20 177.29 12,600
Jul 2, 2024 184.78 185.74 183.00 185.74 184.80 5,500
Jul 1, 2024 178.05 183.32 175.70 181.12 180.20 10,400
Jun 28, 2024 175.00 180.50 175.00 178.88 177.97 22,800
Jun 27, 2024 177.13 178.27 173.55 174.93 174.04 5,200
Jun 26, 2024 170.46 178.00 170.00 177.80 176.90 15,400
Jun 25, 2024 169.47 170.97 168.98 169.50 168.64 9,000
Jun 24, 2024 165.99 171.89 165.99 169.50 168.64 9,400
Jun 21, 2024 168.59 169.82 165.01 165.01 164.17 21,600
Jun 20, 2024 167.63 171.98 166.56 168.20 167.34 11,900
Jun 18, 2024 168.63 170.15 167.29 170.15 169.28 12,000
Jun 17, 2024 164.04 168.83 164.00 168.30 167.44 5,300
Jun 14, 2024 167.30 167.30 164.00 164.91 164.07 8,700
Jun 13, 2024 169.42 169.42 167.12 168.70 167.84 5,600
Jun 12, 2024 171.70 172.56 170.45 170.90 170.03 4,700
Jun 11, 2024 169.07 169.30 167.41 168.30 167.44 13,000
Jun 10, 2024 171.58 172.67 168.29 171.17 170.30 16,600
Jun 7, 2024 171.87 172.20 168.88 171.12 170.25 6,000
Jun 6, 2024 171.09 172.20 171.09 172.20 171.32 3,700
Jun 5, 2024 169.91 171.06 169.91 171.06 170.19 3,500
Jun 4, 2024 168.40 170.53 168.00 170.53 169.66 10,100
Jun 3, 2024 173.39 173.39 168.37 170.58 169.71 12,800
May 31, 2024 167.64 170.90 167.20 170.90 170.03 36,500
May 30, 2024 170.00 172.00 169.80 169.80 168.94 11,700
May 29, 2024 167.00 169.00 166.00 168.75 167.89 9,700
May 28, 2024 171.63 176.15 168.85 170.60 169.73 14,200
May 24, 2024 169.00 171.41 168.91 171.26 170.39 12,900
May 23, 2024 170.00 170.01 165.72 169.28 168.42 10,000
May 22, 2024 175.60 175.60 169.33 170.60 169.73 10,000
May 21, 2024 177.03 177.70 175.75 177.02 176.12 3,700
May 20, 2024 181.63 181.63 179.17 179.17 178.26 3,500
May 17, 2024 186.03 186.20 184.52 185.10 184.16 5,800
May 16, 2024 186.04 186.51 184.24 186.51 185.56 5,700
May 15, 2024 187.09 187.80 185.55 187.56 186.61 7,700
May 14, 2024 181.29 187.57 181.29 187.57 186.62 4,800
May 13, 2024 181.59 183.49 180.55 181.80 180.88 7,800
May 10, 2024 182.07 183.00 180.00 181.52 180.60 7,700
May 9, 2024 179.40 181.52 177.50 181.52 180.60 9,700
May 8, 2024 177.00 177.45 176.23 177.45 176.55 4,800
May 7, 2024 184.00 184.00 178.75 178.75 177.84 9,700
May 6, 2024 181.00 181.81 179.95 181.35 180.43 6,500
May 3, 2024 0.63 Dividend
May 3, 2024 176.27 177.63 176.27 177.63 176.73 2,900
May 2, 2024 176.02 177.01 175.66 176.70 175.17 6,200
May 1, 2024 168.66 175.89 168.66 174.28 172.78 5,300
Apr 30, 2024 171.80 171.80 168.90 168.90 167.44 10,000
Apr 29, 2024 172.52 175.00 172.52 175.00 173.49 7,700
Apr 26, 2024 175.01 175.10 172.25 172.85 171.36 11,800
Apr 25, 2024 175.00 176.00 169.46 172.50 171.01 26,300
Apr 24, 2024 175.17 177.27 174.55 177.01 175.48 13,000
Apr 23, 2024 175.50 179.40 173.02 175.19 173.68 15,000
Apr 22, 2024 170.52 173.83 169.50 173.68 172.18 6,000
Apr 19, 2024 166.45 171.42 166.45 170.63 169.16 33,000
Apr 18, 2024 166.01 167.40 163.50 167.33 165.89 38,300
Apr 17, 2024 167.00 168.00 163.73 164.96 163.54 31,100
Apr 16, 2024 164.72 166.28 162.84 166.03 164.60 19,200
Apr 15, 2024 165.08 166.77 163.22 165.13 163.70 19,800
Apr 12, 2024 164.89 166.60 163.48 165.16 163.73 19,300
Apr 11, 2024 166.47 166.47 163.37 164.07 162.65 43,100
Apr 10, 2024 160.00 166.47 160.00 164.67 163.25 40,900
Apr 9, 2024 169.96 170.00 166.52 167.15 165.71 5,400
Apr 8, 2024 169.00 169.29 167.61 169.29 167.83 13,800
Apr 5, 2024 170.72 170.72 163.18 165.00 163.58 19,000
Apr 4, 2024 173.25 173.76 169.97 171.40 169.92 8,100
Apr 3, 2024 172.05 173.60 170.53 172.40 170.91 15,100
Apr 2, 2024 170.55 172.18 168.80 172.18 170.69 12,400
Apr 1, 2024 174.49 177.03 170.22 173.79 172.29 14,400
Mar 28, 2024 173.62 177.00 173.61 174.46 172.95 19,300
Mar 27, 2024 169.15 173.79 167.31 173.79 172.29 11,000
Mar 26, 2024 167.58 168.61 166.71 166.71 165.27 6,900
Mar 25, 2024 171.45 171.45 167.01 168.00 166.55 6,000
Mar 22, 2024 163.77 170.17 163.77 166.97 165.53 12,600
Mar 21, 2024 174.00 174.38 170.00 171.09 169.61 12,500
Mar 20, 2024 162.02 173.81 162.02 172.11 170.62 21,500
Mar 19, 2024 163.84 165.08 163.48 163.63 162.22 12,700
Mar 18, 2024 166.00 167.02 162.50 163.45 162.04 23,400
Mar 15, 2024 161.65 170.13 161.65 165.35 163.92 20,500
Mar 14, 2024 163.70 164.90 160.86 163.50 162.09 24,400
Mar 13, 2024 166.11 166.99 164.00 164.77 163.35 10,200
Mar 12, 2024 169.50 169.50 164.96 167.72 166.27 15,700
Mar 11, 2024 173.50 174.87 168.14 168.26 166.81 15,300
Mar 8, 2024 175.51 175.51 172.90 173.00 171.51 5,000
Mar 7, 2024 173.70 174.00 170.55 172.99 171.50 8,300
Mar 6, 2024 172.00 174.00 168.50 171.79 170.31 21,300
Mar 5, 2024 165.99 171.86 165.99 169.93 168.46 9,400
Mar 4, 2024 166.57 169.38 162.60 165.56 164.13 7,400
Mar 1, 2024 168.04 168.47 164.51 166.97 165.53 10,100
Feb 29, 2024 168.00 168.18 164.69 167.98 166.53 6,800
Feb 28, 2024 164.00 166.61 163.16 164.82 163.40 12,700
Feb 27, 2024 165.00 165.00 162.56 163.67 162.26 11,100
Feb 26, 2024 167.45 167.45 161.50 163.53 162.12 11,300
Feb 23, 2024 163.74 166.36 163.23 166.36 164.92 9,000
Feb 22, 2024 166.42 166.42 161.76 162.34 160.94 26,900
Feb 21, 2024 166.05 166.05 161.81 163.32 161.91 14,000
Feb 20, 2024 165.06 166.46 164.03 165.48 164.05 8,400
Feb 16, 2024 167.56 170.08 163.87 163.87 162.46 6,000
Feb 15, 2024 165.20 173.20 165.20 170.99 169.51 8,000
Feb 14, 2024 160.88 162.00 157.82 162.00 160.60 6,100
Feb 13, 2024 168.74 168.74 154.20 157.22 155.86 19,900
Feb 12, 2024 167.23 173.00 167.23 172.32 170.83 19,400
Feb 9, 2024 161.79 165.68 150.11 165.68 164.25 38,600
Feb 8, 2024 165.15 168.98 161.66 161.99 160.59 17,400
Feb 7, 2024 167.88 169.09 158.70 165.10 163.67 26,900
Feb 6, 2024 172.12 173.47 167.62 168.31 166.86 18,900
Feb 5, 2024 173.01 176.00 170.65 170.65 169.18 20,600
Feb 2, 2024 176.00 182.38 176.00 176.30 174.78 17,200
Feb 1, 2024 186.10 187.76 174.38 179.15 177.60 32,200
Jan 31, 2024 192.93 193.50 178.82 184.86 183.26 13,700
Jan 30, 2024 191.90 196.09 189.01 193.91 192.24 16,100
Jan 29, 2024 189.01 191.70 188.20 191.70 190.04 22,300
Jan 26, 2024 187.26 189.51 185.62 189.51 187.87 7,500
Jan 25, 2024 195.01 195.01 185.90 186.95 185.34 14,400
Jan 24, 2024 191.35 191.97 188.09 191.41 189.76 7,200
Jan 23, 2024 184.54 189.00 182.99 188.11 186.49 10,200
Jan 22, 2024 180.00 182.99 164.00 180.31 178.75 52,900
Jan 19, 2024 188.32 189.04 180.91 187.99 186.37 21,000
Jan 18, 2024 190.51 192.59 185.00 186.19 184.58 15,900
Jan 17, 2024 188.63 190.28 187.86 188.49 186.86 12,900
Jan 16, 2024 195.94 197.54 191.20 191.20 189.55 20,900
Jan 12, 2024 194.40 196.54 191.94 196.54 194.84 15,600
Jan 11, 2024 198.00 198.00 195.91 196.63 194.93 15,700
Jan 10, 2024 198.00 198.41 197.49 198.18 196.47 20,900
Jan 9, 2024 198.00 199.00 196.97 199.00 197.28 9,000
Jan 8, 2024 199.50 202.00 196.98 199.78 198.06 17,300
Jan 5, 2024 199.89 200.01 196.10 199.99 198.26 13,100
Jan 4, 2024 196.37 197.47 194.33 196.60 194.90 11,800
Jan 3, 2024 196.88 196.88 190.14 194.06 192.38 11,800
Jan 2, 2024 195.31 198.05 194.95 198.05 196.34 10,300
Dec 29, 2023 0.63 Dividend
Dec 29, 2023 192.00 194.67 192.00 194.40 192.72 11,400
Dec 28, 2023 202.63 203.29 196.43 199.00 196.66 5,400
Dec 27, 2023 206.00 206.00 201.30 201.50 199.13 17,000
Dec 26, 2023 203.00 205.58 202.00 203.08 200.69 14,500
Dec 22, 2023 203.00 204.50 199.85 204.50 202.09 5,900
Dec 21, 2023 200.32 201.10 194.00 200.79 198.43 11,300
Dec 20, 2023 194.63 200.20 190.32 193.44 191.16 8,900
Dec 19, 2023 192.06 201.00 192.06 198.04 195.71 7,900
Dec 18, 2023 191.16 191.16 191.16 191.16 188.91 3,600
Dec 15, 2023 203.78 205.41 197.79 197.79 195.46 29,300
Dec 14, 2023 194.82 205.90 194.82 202.96 200.57 12,900

Related Tickers

FSEA First Seacoast Bancorp, Inc.
9.80
+4.93%
 
TRUX Truxton Corporation
75.25
0.00%
 
TYBT Trinity Bank, N.A.
88.50
0.00%
 
HONE HarborOne Bancorp, Inc.
12.84
-0.08%
 
FCBC First Community Bankshares, Inc.
45.70
+0.44%
 
INDB Independent Bank Corp.
70.80
-1.12%
 
HTBK Heritage Commerce Corp
10.43
+0.68%
 
CAC Camden National Corporation
45.86
-0.17%
 
EFSCP Enterprise Financial Services Corp
20.46
-0.78%
 
FFBW FFBW, Inc.
13.89
0.00%