HIFS

Hingham Institution for Savings Historical Stock Prices

$81.97
*  
0.55
0.67%
Get HIFS Alerts
*Delayed - data as of Aug. 21, 2014 14:43 ET  -  Find a broker to begin trading HIFS now
Exchange: NASDAQ

Community Rating:
View:    HIFS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:43  82.39  83  81.55  81.97 4,665
08/20/2014 81.55 82.52 81.55 82.52 1,094
08/19/2014 82.39 82.81 82.39 82.81 1,691
08/18/2014 83.68 83.68 81.55 83.25 606
08/15/2014 82.9 82.9 82.75 82.75 475
08/14/2014 82.9 82.9 82.9 82.9 640
08/13/2014 83.5 83.5 83.05 83.05 1,731
08/12/2014 83.29 85.9 82.91 83.5 2,872
08/11/2014 84.01 84.01 83.19 83.19 857
08/08/2014 83.23 83.75 82.7501 83.75 1,047
08/07/2014 83.31 83.37 82.9 83.37 2,090
08/06/2014 83.5 83.5 83.27 83.27 325
08/05/2014 83.4 83.4 83.4 83.4 557
08/04/2014 80.33 82.97 80.33 82.97 843
08/01/2014 81.55 81.55 80.55 80.55 1,719
07/31/2014 82.5 82.58 81.54 82.58 2,281
07/30/2014 83.25 83.29 81.55 83.29 1,987
07/29/2014 82.49 83.3 82 82.47 5,211
07/28/2014 82.98 83.55 82.49 82.91 2,448
07/25/2014 82.15 83.01 82 83.01 2,959
07/24/2014 82.94 83.3 82.39 83 3,781
07/23/2014 83.3 83.35 82.51 83.12 5,523
07/22/2014 82 84.02 82 83.1 9,656
07/21/2014 82 82.05 81.64 81.87 13,407
07/18/2014 81.91 82 81.61 82 2,456
07/17/2014 81 82 81 81.92 3,235
07/16/2014 80.4 83.51 79.77 81 6,070
07/15/2014 79.55 81.4 79 80.32 2,584
07/14/2014 81.3 83.1 80.24 80.55 3,392
07/11/2014 80.6 80.63 80.4 80.63 1,234
07/10/2014 80.97 81.88 80.6 81.39 2,833
07/09/2014 79.38 79.39 79.09 79.39 401
07/08/2014 82.29 82.29 78.53 79.2 3,345
07/07/2014 79.56 80.5 79.56 80.5 2,473
07/03/2014 80.905 80.905 80.905 80.905 00
07/02/2014 79.19 81.99 79.19 80.905 5,966
07/01/2014 79.95 88.89 79.5005 82.19 11,449
06/30/2014 76.1 80 75.5 79.4 12,578
06/27/2014 73.11 76.05 72 76.05 171,181
06/26/2014 72.15 74.5 71.9 73.4 5,914
06/25/2014 74.47 74.47 71.32 72.59 8,175
06/24/2014 74.04 74.74 71.25 72.69 6,182
06/23/2014 74.85 75.95 73.61 74.04 5,629
06/20/2014 76.04 77.54 74.85 74.88 10,416
06/19/2014 74.65 75.21 74.65 75.2 3,137
06/18/2014 75.58 75.8 74.79 75.6 2,710
06/17/2014 78.1 78.1 76.01 76.47 2,344
06/16/2014 78 78.59 75 77.84 6,144
06/13/2014 77.44 77.44 77.44 77.44 1,020
06/12/2014 76.2552 77.2885 76.25 76.87 2,261
06/11/2014 75.79 76.25 75.2 76.25 1,837
06/10/2014 74.3201 75.79 74.3201 75.44 1,158
06/09/2014 75.552 75.552 74.21 74.9 1,409
06/06/2014 74.64 74.64 74.09 74.09 1,499
06/05/2014 72.2 75.44 72.2 74.64 2,015
06/04/2014 72.99 74.7 72.5 73.97 6,180
06/03/2014 72.95 73 71.55 72.97 3,971
06/02/2014 73.03 74.95 72.01 73.02 1,957
05/30/2014 74.6 74.6 72.71 72.79 1,592
05/29/2014 74 74 72.71 74 5,500
05/28/2014 72.2901 73.6 72.2901 72.89 2,975
05/27/2014 73.05 74.25 73.05 74.25 2,048
05/23/2014 72.79 74.74 72.75 74.74 1,549
05/22/2014 73.51 73.94 72.75 73.42 2,358
05/21/2014 73.7 73.9 72.5 73.5 7,236
05/20/2014 72.015 74.38 71.95 73.81 5,595
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?