HIFS

Hingham Institution for Savings Historical Stock Prices

$121.75
*  
2.15
1.8%
Get HIFS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HIFS now
Exchange: NASDAQ

Community Rating:
View:    HIFS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  120.64  126.15  113.06  121.75 16,896
07/29/2015 113.06 126.15 113.06 121.75 16,896
07/28/2015 115.35 123.98 113.28 119.6 10,602
07/27/2015 115.325 115.4913 114 114.65 18,271
07/24/2015 115.3 117.73 112.92 117.73 23,666
07/23/2015 113.1 118.34 112.7 116.6 33,714
07/22/2015 113.99 113.99 111.41 112.9 21,255
07/21/2015 111.45 116.28 111.355 113.33 21,635
07/20/2015 113.99 113.99 110.0683 112.73 5,729
07/17/2015 112.25 116.9 108.78 116.38 3,410
07/16/2015 105 115.01 105 113.06 5,360
07/15/2015 112.98 113.74 110.09 110.1 3,898
07/14/2015 111 112.49 105 111.81 3,616
07/13/2015 111 111 105 110.83 3,213
07/10/2015 111 112.265 104.25 111 3,995
07/09/2015 111.11 111.11 109.5 110.78 7,418
07/08/2015 110.65 114.3 110.65 112 6,523
07/07/2015 109.8 113.14 109.8 112 7,592
07/06/2015 112.95 112.95 109.68 112 4,033
07/02/2015 115.49 115.49 110.45 112.66 3,091
07/01/2015 114.63 114.63 111.93 114.05 2,949
06/30/2015 113.48 115.11 111.56 115.11 4,648
06/29/2015 110.67 113.825 110.26 113.48 8,363
06/26/2015 107.27 111.81 101.628 110.12 151,576
06/25/2015 105.365 109.5 103 109.45 6,034
06/24/2015 107.29 110 105 106.02 6,015
06/23/2015 104.69 105 101.32 105 10,017
06/22/2015 104.54 107 103.68 103.68 4,034
06/19/2015 107 107 104.21 106.24 5,666
06/18/2015 107.72 108.37 105.7 105.7 2,059
06/17/2015 107.075 107.075 106.234 106.35 3,013
06/16/2015 109.92 111.836 107.8 109.18 2,875
06/15/2015 109.46 110.74 108.7 108.79 2,757
06/12/2015 109.85 112 108.5 110.75 2,894
06/11/2015 108.085 108.25 108.085 108.25 1,157
06/10/2015 109.857 112 106.36 110.68 6,440
06/09/2015 112 112.75 108.81 109.15 5,095
06/08/2015 110.75 112.77 110.19 111.47 2,890
06/05/2015 110.75 112.86 110.75 112 2,705
06/04/2015 112 112 110.5 111.7 1,612
06/03/2015 113 113 110.87 110.87 5,210
06/02/2015 113.5 113.5 111.64 113 3,930
06/01/2015 113 114 112.02 113.36 8,465
05/29/2015 113.74 114 111.736 112 4,263
05/28/2015 112.7 113.95 111.56 113.35 12,401
05/27/2015 113.35 114.408 113.125 113.99 19,587
05/26/2015 112.5 113.78 111.43 113 13,877
05/22/2015 114.45 115.12 114.39 114.39 1,817
05/21/2015 114.32 115.24 113.5 114.45 2,199
05/20/2015 114.69 115.82 114.295 115.82 7,529
05/19/2015 115.19 115.99 113.38 115.9 5,561
05/18/2015 115.75 115.75 112.5 115.27 5,052
05/15/2015 115.2 115.8 114.05 115.07 16,584
05/14/2015 112.64 115.85 112.64 115.85 17,592
05/13/2015 114.28 116.836 112.701 114.97 14,054
05/12/2015 110.8 113.11 108.5001 113.11 7,989
05/11/2015 110 113 109.47 111.055 5,225
05/08/2015 115 115 107.66 110.25 1,228
05/07/2015 113.96 113.96 107.52 113.53 1,470
05/06/2015 110.87 114.84 110.155 112.41 1,135
05/05/2015 111.89 111.89 111.89 111.89 976
05/04/2015 107.44 112 107.44 112 1,279
05/01/2015 109.1 111.07 100.15 107.44 2,230
04/30/2015 108.5 110.8 104 110.8 3,837
04/29/2015 110.77 111.87 107.8 108.99 1,843
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?