Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hingham Institution for Savings - Common Stock (NQ:HIFS)

234.70 +4.29 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2025 230.49 240.46 230.49 234.70 7,223 +4.29(+1.86%)
Apr 14, 2025 224.44 235.75 221.26 230.41 22,910 +10.21(+4.64%)
Apr 11, 2025 217.73 221.75 209.71 220.20 8,621 +1.26(+0.58%)
Apr 10, 2025 227.19 227.19 217.76 218.94 11,692 -19.31(-8.10%)
Apr 09, 2025 219.76 240.19 214.08 238.25 14,169 +16.44(+7.41%)
Apr 08, 2025 233.27 233.27 221.81 221.81 9,385 -0.44(-0.20%)
Apr 07, 2025 211.00 227.75 210.99 222.25 13,697 +1.88(+0.85%)
Apr 04, 2025 215.00 225.00 213.42 220.37 17,486 -2.21(-0.99%)
Apr 03, 2025 230.00 230.16 222.38 222.58 23,504 -18.71(-7.75%)
Apr 02, 2025 237.39 241.29 237.39 241.29 10,297 +5.06(+2.14%)
Apr 01, 2025 235.40 238.84 231.71 236.23 25,930 -1.57(-0.66%)
Mar 31, 2025 237.97 242.10 235.40 237.80 24,612 -2.21(-0.92%)
Mar 28, 2025 239.46 241.04 239.46 240.01 11,507 -4.19(-1.72%)
Mar 27, 2025 244.26 245.43 242.00 244.20 19,679 +0.53(+0.22%)
Mar 26, 2025 237.16 246.70 237.16 243.67 26,687 +6.00(+2.52%)
Mar 25, 2025 239.90 239.90 235.25 237.67 14,182 -1.93(-0.81%)
Mar 24, 2025 236.41 239.60 236.41 239.60 7,496 +4.85(+2.07%)
Mar 21, 2025 234.47 235.90 233.13 234.75 24,332 -2.25(-0.95%)
Mar 20, 2025 236.11 237.54 235.00 237.00 21,721 +0.59(+0.25%)
Mar 19, 2025 234.28 237.44 230.50 236.41 40,202 +3.01(+1.29%)
Mar 18, 2025 233.79 234.00 232.88 233.40 7,657 -3.28(-1.39%)
Mar 17, 2025 234.75 237.19 232.47 236.68 11,510 +1.58(+0.67%)
Mar 14, 2025 236.63 237.00 233.72 235.10 9,898 +1.80(+0.77%)
Mar 13, 2025 239.30 242.00 232.69 233.30 12,864 -4.86(-2.04%)
Mar 12, 2025 234.00 239.81 233.65 238.16 22,234 +4.14(+1.77%)
Mar 11, 2025 232.13 237.41 230.50 234.02 27,603 -1.18(-0.50%)
Mar 10, 2025 239.26 239.26 231.86 235.20 21,441 -5.62(-2.33%)
Mar 07, 2025 236.94 240.82 234.00 240.82 10,306 +0.07(+0.03%)
Mar 06, 2025 240.00 240.75 235.25 240.75 19,630 -1.25(-0.52%)
Mar 05, 2025 243.50 243.50 237.76 242.00 13,048 -5.59(-2.26%)
Mar 04, 2025 246.67 252.09 246.00 247.59 13,891 -8.96(-3.49%)
Mar 03, 2025 260.22 260.22 252.00 256.55 29,190 -3.16(-1.22%)
Feb 28, 2025 262.46 262.46 257.67 259.71 9,774 +1.71(+0.66%)
Feb 27, 2025 257.75 258.28 255.86 258.00 9,686 -0.50(-0.19%)
Feb 26, 2025 255.14 258.50 254.01 258.50 12,655 -1.63(-0.63%)
Feb 25, 2025 259.03 261.89 256.52 260.13 25,142 +3.36(+1.31%)
Feb 24, 2025 262.55 262.55 256.77 256.77 21,211 -4.19(-1.61%)
Feb 21, 2025 273.68 273.68 260.84 260.96 13,459 -9.61(-3.55%)
Feb 20, 2025 272.00 272.77 269.00 270.57 24,686 -1.63(-0.60%)
Feb 19, 2025 269.10 273.63 267.70 272.20 13,555 +0.18(+0.07%)
Feb 18, 2025 273.92 277.50 267.94 272.02 22,680 -3.51(-1.27%)
Feb 14, 2025 278.66 281.61 273.43 275.53 7,578 -1.88(-0.68%)
Feb 13, 2025 274.55 277.41 271.73 277.41 4,628 +5.61(+2.06%)
Feb 12, 2025 268.98 272.50 258.85 271.80 21,324 -4.65(-1.68%)
Feb 11, 2025 260.16 276.45 260.16 276.45 16,998 +11.45(+4.32%)
Feb 10, 2025 263.00 267.29 262.30 265.00 13,874 +2.31(+0.88%)
Feb 07, 2025 259.79 264.88 256.00 262.69 11,972 -1.31(-0.50%)
Feb 06, 2025 260.22 264.00 260.00 264.00 9,536 +1.39(+0.53%)
Feb 05, 2025 254.00 262.61 254.00 262.61 9,506 +8.79(+3.46%)
Feb 04, 2025 252.15 257.30 251.76 253.82 12,060 +4.97(+2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.