HIFS

Hingham Institution for Savings Historical Stock Prices

$114.39
*  
0.06
0.05%
Get HIFS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HIFS now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 22-MAY-2014 TO 22-MAY-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  114.45  115.12  114.39  114.39 1,817
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
04/28/2015 110 110 108.59 109.64 1,215
04/27/2015 112.8 113.49 103.1 107 6,394
04/24/2015 105.01 114 104.11 112.75 5,612
04/23/2015 107.4 107.4 103.31 105.3499 8,353
04/22/2015 102.4 110.16 101.72 106.5 11,553
04/21/2015 104.45 104.45 101.051 102.22 9,411
04/20/2015 103.05 103.26 100.6 103.26 5,095
04/17/2015 101.25 102.11 101 101.25 7,379
04/16/2015 101 101 100.2 100.2 2,203
04/15/2015 100.74 101.39 99.97 99.97 5,299
04/14/2015 101.45 101.45 99.9105 100.53 2,322
04/13/2015 101.75 102 99.06 99.75 8,792
04/10/2015 99.5 99.81 99.5 99.81 1,004
04/09/2015 99.5 99.81 98.339 99.81 929
04/08/2015 99.83 99.83 98.99 99.82 1,088
04/07/2015 99.49 99.5 99.2 99.5 3,086
04/06/2015 99.92 99.92 98.2 98.2 1,075
04/02/2015 99 100 99 99.36 1,170
04/01/2015 98 98.999 98 98.93 1,328
03/31/2015 99 99 99 99 388
03/30/2015 100 100 96.03 98.2 1,424
03/27/2015 99 99 99 99 1,178
03/26/2015 100.1 100.1 97 98.75 1,353
03/25/2015 98.76 99 98.76 99 2,932
03/24/2015 97.71 98 95.76 98 880
03/23/2015 97.96 98.75 95.75 95.75 2,888
03/20/2015 99 99 95.97 95.97 4,727
03/19/2015 99 99 96.46 96.52 2,203
03/18/2015 97.23 97.23 97.23 97.23 328
03/17/2015 99 99 97.18 97.18 425
03/16/2015 98.99 98.99 98.99 98.99 638
03/13/2015 99 99 97.21 98.99 2,859
03/12/2015 99 99 98.45 98.45 1,063
03/11/2015 99 99.56 98.75 98.75 906
03/10/2015 99.9 99.9 98.99 99 960
03/09/2015 99 99.75 98 99.75 1,876
03/06/2015 98.3 98.4 95.68 97.08 7,999
03/05/2015 99.49 99.49 97.42 97.95 12,527
03/04/2015 98.35 99 94.22 95.74 11,463
03/03/2015 96.3 99 96.23 98.87 21,271
03/02/2015 99.04 99.04 95.699 97.9 7,363
02/27/2015 99 99 96.3072 96.93 998
02/26/2015 99 99 97.49 99 2,146
02/25/2015 99 99 97.25 99 1,326
02/24/2015 97.99 97.99 97.99 97.99 799
02/23/2015 88.83 98.04 88.83 98.04 620
02/20/2015 92 103.7499 91.99 100.75 9,234
02/19/2015 89.5 91.99 88.25 91.55 8,263
02/18/2015 89.5 91.62 88.25 88.69 3,858
02/17/2015 87.56 89 87.56 89 1,417
02/13/2015 87.9 90.5 86.21 87.3 21,078
02/12/2015 88 89.115 87.11 88.2 42,228
02/11/2015 87.04 87.9 87 87.5 18,017
02/10/2015 88 88 88 88 203
02/09/2015 88 88 88 88 00
02/06/2015 88 88 88 88 00
02/05/2015 88 88 88 88 00
02/04/2015 87.25 88 87.25 88 708
02/03/2015 88 88 88 88 2,854
02/02/2015 87.81 88 87.22 88 554
01/30/2015 87.95 87.99 87 87 1,181
01/29/2015 87.46 87.5 87.46 87.5 694
01/28/2015 87.46 87.46 87.46 87.46 216
01/27/2015 86.96 86.96 86.96 86.96 00
01/26/2015 87.86 87.9899 86.85 86.96 854
01/23/2015 87.96 87.96 87.96 87.96 00
01/22/2015 87.5 87.96 87.5 87.96 738
01/21/2015 88.34 88.34 85.01 85.01 827
01/20/2015 87.2 87.75 86 87.75 18,752
01/16/2015 87.37 87.37 82.24 82.24 322
01/15/2015 84.21 87.36 84.21 87.36 876
01/14/2015 84.001 84.02 84.001 84.02 304
01/13/2015 86.28 86.28 86.28 86.28 00
01/12/2015 86.28 86.28 86.28 86.28 136
01/09/2015 89.36 89.36 84.66 86.04 737
01/08/2015 85 88.36 85 88.36 1,566
01/07/2015 84.48 84.48 84.48 84.48 227
01/06/2015 84.001 85.63 84 85.5 2,000
01/05/2015 84 84 84 84 431
01/02/2015 85 85 85 85 221
12/31/2014 85 87.01 85 87.01 373
12/30/2014 84.16 85.5 83.2 85.5 1,844
12/29/2014 84 84.001 84 84.001 493
12/26/2014 84.01 89.83 84.01 87.95 843
12/24/2014 83.81 83.86 83.81 83.86 439
12/23/2014 84.25 84.25 83.75 83.75 766
12/22/2014 90 90 83.55 84 2,364
12/19/2014 88 88 83.21 87.35 1,100
12/18/2014 84.98 88.2 83.2 88.2 2,367
12/17/2014 81.7 82.65 80.5 82.359 35,807
12/16/2014 84 84 81.64 83.5 635
12/15/2014 84.0001 84.0001 84 84 317
12/12/2014 81.66 82.654 81.66 82.03 853
12/11/2014 84.0492 84.0492 82.55 83.83 1,239
12/10/2014 82.25 82.25 82.25 82.25 331
12/09/2014 83.97 84 83.96 84 1,233
12/08/2014 84 84 84 84 707
12/05/2014 83.49 83.49 83.49 83.49 00
12/04/2014 86.4999 86.4999 83.49 83.49 367
12/03/2014 86.5 86.5 86.39 86.5 1,272
12/02/2014 85.5 85.5 85.5 85.5 00
12/01/2014 85.5 85.5 85.5 85.5 192
11/28/2014 86.19 86.19 86.19 86.19 00
11/26/2014 86.19 86.19 86.19 86.19 286
11/25/2014 88.5 89.49 85.55 86.06 5,998
11/24/2014 85.5 85.5 85.5 85.5 1,532
11/21/2014 88.96 88.96 87.78 87.78 300
11/20/2014 88.99 88.99 88.25 88.43 375
11/19/2014 88.095 89.01 88.095 88.75 5,464
11/18/2014 87.61 90.77 86.33 90.77 1,115
11/17/2014 86.34 86.34 86.34 86.34 264
11/14/2014 87.42 87.42 87.42 87.42 387
11/13/2014 87.87 87.87 87.87 87.87 492
11/12/2014 86.21 88.27 86.2 86.27 550
11/11/2014 88.35 88.7499 86.2 86.2 10,461
11/10/2014 85 89.8 84.591 87 2,622
11/07/2014 82.715 83.67 82.71 83.67 627
11/06/2014 81.408 82.73 81.408 82.72 775
11/05/2014 82.74 82.74 81.75 82.71 2,131
11/04/2014 81.56 82 81.05 82 1,172
11/03/2014 81.55 82.09 81.55 81.5501 885
10/31/2014 82.75 82.75 81.57 82.03 2,701
10/30/2014 82.7375 82.7375 82.0001 82.0001 232
10/29/2014 82.1 82.1 81.86 81.86 1,940
10/28/2014 81.99 82.23 81.8 82 2,389
10/27/2014 82.75 82.75 82.75 82.75 309
10/24/2014 81.05 81.13 81.05 81.13 879
10/23/2014 80.98 80.98 80.98 80.98 00
10/22/2014 80.98 80.98 80.98 80.98 00
10/21/2014 82.44 82.44 80.56 80.98 5,141
10/20/2014 82.51 82.51 82.51 82.51 00
10/17/2014 82.65 82.65 82 82.51 1,597
10/16/2014 82.1 82.13 81.455 81.85 5,607
10/15/2014 81.22 81.84 80.26 81.84 2,797
10/14/2014 80.975 81.85 80.975 81.45 675
10/13/2014 81.86 81.86 81.86 81.86 00
10/10/2014 81.86 81.86 81.86 81.86 00
10/09/2014 81.86 81.86 81.86 81.86 00
10/08/2014 81.55 81.86 81.55 81.86 618
10/07/2014 81.87 81.87 81.87 81.87 255
10/06/2014 81.5 81.66 81.5 81.66 600
10/03/2014 81.75 81.75 81.75 81.75 100
10/02/2014 81.27 81.27 81.27 81.27 00
10/01/2014 81.55 81.55 81.18 81.27 723
09/30/2014 81.88 81.9 81.55 81.55 1,161
09/29/2014 82 82 81.55 81.55 441
09/26/2014 81.14 81.25 81.14 81.14 570
09/25/2014 81.25 81.25 81.25 81.25 209
09/24/2014 81.78 81.78 81.26 81.26 1,535
09/23/2014 81.225 81.89 80.55 80.62 3,243
09/22/2014 81.62 81.62 81.1 81.14 3,330
09/19/2014 81.71 81.71 81.44 81.44 1,540
09/18/2014 81.4 81.905 81.05 81.7 4,460
09/17/2014 81.6 81.61 81.49 81.49 1,502
09/16/2014 81.75 81.9 81.55 81.55 974
09/15/2014 81.75 81.75 81.48 81.48 735
09/12/2014 81.66 81.9899 81.47 81.47 1,779
09/11/2014 81.06 82.1 81.06 81.46 3,109
09/10/2014 82 82.095 81.56 81.56 6,383
09/09/2014 81.7 81.7 81.7 81.7 829
09/08/2014 81.7 81.7 81.55 81.55 645
09/05/2014 81.98 81.98 81.01 81.55 2,162
09/04/2014 81.65 81.65 81.1 81.1 740
09/03/2014 81.06 82 81.06 81.65 1,992
09/02/2014 81.55 81.58 81.55 81.55 3,242
08/29/2014 83.11 83.11 83.11 83.11 00
08/28/2014 83.13 83.14 83.1 83.11 1,188
08/27/2014 82.35 88.292 81.55 83.1 2,599
08/26/2014 81.56 82.48 81.55 82.48 1,212
08/25/2014 82.887 82.887 81.64 82.71 957
08/22/2014 81.55 81.55 81.05 81.55 1,457
08/21/2014 81.75 83 81.55 82 5,632
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
*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?