HIFS

Hingham Institution for Savings Historical Stock Prices

$82.51
*  
unch
unch
Get HIFS Alerts
*Delayed - data as of Oct. 20, 2014  -  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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  82 N/A N/A  82.51 0
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
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
05/19/2014 68.93 72.88 68.93 72.3 6,112
05/16/2014 70 70.94 68.72 70.79 3,547
05/15/2014 70.35 70.35 68.5 69.75 4,555
05/14/2014 71.03 71.03 69.9 70.05 12,635
05/13/2014 71.25 73.03 71.25 71.8 2,944
05/12/2014 71.5 72.29 71.16 72.29 1,826
05/09/2014 70.22 71.99 70.06 70.64 2,842
05/08/2014 71.2 71.6 70.03 70.28 1,310
05/07/2014 72.18 72.18 70.21 71.19 1,483
05/06/2014 72.4 74 70.52 72.01 8,039
05/05/2014 70.15 70.7 70.15 70.7 997
05/02/2014 70.3 71.99 69.91 71.75 2,226
05/01/2014 68.95 73.58 68.95 70.4 6,591
04/30/2014 71 72 69.12 69.51 24,840
04/29/2014 69.56 69.95 69.5 69.9 1,800
04/28/2014 70.5 70.5 68.6 69 2,079
04/25/2014 69.55 69.96 68.01 68.8 4,165
04/24/2014 72.7 72.7 68.62 70.93 3,425
04/23/2014 73.75 74 68.41 72.64 2,735
04/22/2014 74.4999 74.4999 72.75 73.67 3,145
04/21/2014 74 74.97 72.55 73.49 1,728
04/17/2014 74.31 75.89 74.02 74.06 1,324
04/16/2014 76 76 74.11 75.5 1,233
04/15/2014 74 75 74 74.7 1,310
04/14/2014 77.89 77.89 72.2 75.7 2,523
04/11/2014 70 70.649 69.1 70.17 5,108
04/10/2014 73.95 73.95 70 70.2 4,426
04/09/2014 73.81 73.81 70.5 72 1,918
04/08/2014 70 71 68.47 70.5 4,883
04/07/2014 70.57 71 66.12 70.44 2,855
04/04/2014 73.51 73.51 72.23 72.23 1,718
04/03/2014 76 76.5 73.03 73.33 1,893
04/02/2014 72.3301 76.5 72.3301 75.64 4,380
04/01/2014 77.33 77.33 76.81 77.18 1,202
03/31/2014 77.91 78.55 77.91 78.5 2,341
03/28/2014 77.81 77.89 77.81 77.89 1,105
03/27/2014 77.7001 77.84 77.7001 77.73 803
03/26/2014 77.52 77.7 77.52 77.7 1,372
03/25/2014 76.23 78.58 76.23 78.45 1,017
03/24/2014 76.1 78.02 76.1 78 1,742
03/21/2014 78.39 78.39 77.62 77.96 1,739
03/20/2014 74.76 78.58 74.76 78.39 1,208
03/19/2014 78.59 78.59 78.46 78.47 1,221
03/18/2014 78.58 78.58 78.58 78.58 763
03/17/2014 77.9 78.59 77.9 78.15 3,245
03/14/2014 78.01 78.01 78.01 78.01 00
03/13/2014 77.8 78.5 77.8 78.01 2,608
03/12/2014 78.5 78.5 77.12 78.4 1,615
03/11/2014 78.32 78.32 78.11 78.11 922
03/10/2014 78.47 78.49 78.32 78.32 778
03/07/2014 78.5899 78.5899 77.1 78.3 3,409
03/06/2014 77.12 78.37 77.1 77.54 4,939
03/05/2014 78.57 78.59 78.37 78.37 6,563
03/04/2014 78.59 78.59 78.57 78.58 4,524
03/03/2014 78.59 78.59 78.1501 78.45 1,450
02/28/2014 81 81 78.3 78.3 3,930
02/27/2014 78.59 78.59 78.56 78.56 728
02/26/2014 78.57 78.57 78.57 78.57 408
02/25/2014 78.55 78.57 78.4 78.57 1,482
02/24/2014 78.45 78.57 78.3 78.56 2,174
02/21/2014 77.95 78.56 77.86 78.44 4,525
02/20/2014 77.32 78.59 77.32 78.26 11,302
02/19/2014 77.96 77.96 77.42 77.51 3,107
02/18/2014 77.6 77.7 77.6 77.65 1,843
02/14/2014 77 77.96 77 77.01 1,031
02/13/2014 76.7 77.57 76.7 77.57 5,815
02/12/2014 76.8 76.8 76.8 76.8 383
02/11/2014 76 77.6 76 76.92 2,751
02/10/2014 77.65 77.89 76.39 77.11 2,353
02/07/2014 77.49 78 77.49 77.56 3,041
02/06/2014 78.25 78.25 77.49 77.49 3,466
02/05/2014 78 78.2571 78 78.25 3,039
02/04/2014 78.31 78.59 78.2 78.59 4,482
02/03/2014 78.79 78.89 77.85 78.65 4,538
01/31/2014 78.7 78.7 78.25 78.58 3,300
01/30/2014 77.92 79.1 77.92 78.7 5,845
01/29/2014 78.38 78.5 77.27 78.25 4,597
01/28/2014 78.99 78.99 78.36 78.36 1,519
01/27/2014 78.3 78.7 78.22 78.64 5,219
01/24/2014 78.26 78.5 78.26 78.34 1,754
01/23/2014 78.13 78.59 78.1 78.33 2,025
01/22/2014 78.88 78.88 78.154 78.71 2,387
01/21/2014 77.59 78.75 77.59 78.73 4,231
01/17/2014 78.75 78.75 78.37 78.6 1,657
01/16/2014 78.33 78.99 78.2 78.4 1,397
01/15/2014 78.22 78.83 78.22 78.83 1,201
01/14/2014 78.25 78.72 78.08 78.3 1,449
01/13/2014 78.02 78.85 77.875 78.06 3,189
01/10/2014 77.95 79.06 77.5 78.5 4,134
01/09/2014 77.73 78.2 77.5065 78.04 3,420
01/08/2014 78 78.01 77.67 78 3,996
01/07/2014 77.75 78.2 77.32 78.2 6,737
01/06/2014 77.5 78.2 77.18 78.2 3,863
01/03/2014 78.6 78.6 77.74 78.2 1,539
01/02/2014 78.48 78.55 77.64 78.13 3,951
12/31/2013 78.86 79.1 78.41 78.49 1,786
12/30/2013 78.97 78.97 78.28 78.43 2,638
12/27/2013 78.82 78.9 78.2 78.6 3,904
12/26/2013 78.5 78.9999 78.3 78.99 10,402
12/24/2013 79.06 79.08 78.74 78.99 2,666
12/23/2013 79.07 79.09 78.75 79.09 3,903
12/20/2013 77.88 79.1147 77.651 79.11 37,295
12/19/2013 78.73 78.98 78.04 78.31 8,661
12/18/2013 78.42 79 77.98 78.72 7,882
12/17/2013 77.86 78.98 77.7 78.1 10,829
12/16/2013 77.83 78.52 77.83 78.5 2,598
12/13/2013 77.47 78 77 77.98 10,023
12/12/2013 77.25 77.88 76.751 77.88 2,920
12/11/2013 76.82 77.25 76.522 77.12 2,158
12/10/2013 77.23 77.49 76.71 77.16 7,366
12/09/2013 77.3 77.53 76.64 77.53 4,491
12/06/2013 78.52 78.52 77.3 77.8 4,785
12/05/2013 78.66 78.66 77.84 77.99 2,737
12/04/2013 78.6 78.88 77.34 78.88 11,673
12/03/2013 78.71 78.74 77.46 78.08 13,287
12/02/2013 78.75 78.75 77.5 78.17 2,843
11/29/2013 78.03 79.09 78.03 79.09 602
11/27/2013 79.1 79.1 78.2 78.56 2,800
11/26/2013 79.1 79.1 78.45 78.45 2,013
11/25/2013 77.8 79.56 77.5 78.56 2,985
11/22/2013 73.34 78 73.201 77.3 7,814
11/21/2013 73.02 74.4 73.01 73.7 3,994
11/20/2013 73.35 74.0599 72.99 73 3,674
11/19/2013 73.19 73.88 73.08 73.65 3,837
11/18/2013 73.55 73.89 73.03 73.27 1,443
11/15/2013 74.34 74.41 74 74 2,166
11/14/2013 73.94 74.83 73.89 74.82 5,105
11/13/2013 72.75 74 72.75 73.45 4,887
11/12/2013 72.8 72.94 72.75 72.94 928
11/11/2013 72.87 72.87 72.87 72.87 118
11/08/2013 72.88 72.88 72.88 72.88 352
11/07/2013 72.7 72.7 72.7 72.7 190
11/06/2013 72.9999 72.9999 72.64 72.65 1,181
11/05/2013 72.5 72.7 72.5 72.7 300
11/04/2013 73.48 73.48 72.97 72.97 1,018
11/01/2013 72.86 73.4899 66.01 71.62 2,333
10/31/2013 72.34 72.98 72.34 72.72 2,174
10/30/2013 71.4 73.15 71.4 73.15 1,704
10/29/2013 71.36 71.36 71.36 71.36 274
10/28/2013 73.4 73.4 72.5 72.5 590
10/25/2013 72.49 72.49 72.46 72.46 572
10/24/2013 72.11 72.52 72.11 72.52 252
10/23/2013 72.98 73.5 72.98 73 1,198
10/22/2013 73.21 73.23 72.49 72.49 1,123
10/21/2013 73.36 73.36 72.45 72.46 1,061
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?