NasdaqGM - Nasdaq Real Time Price USD

Hingham Institution for Savings (HIFS)

171.85 -5.16 (-2.92%)
As of 3:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 175.00 176.00 169.46 171.85 171.85 23,747
Apr 24, 2024 175.17 177.27 174.55 177.01 177.01 13,000
Apr 23, 2024 175.50 179.40 173.02 175.19 175.19 15,000
Apr 22, 2024 170.52 173.83 169.50 173.68 173.68 6,000
Apr 19, 2024 166.45 171.42 166.45 170.63 170.63 33,000
Apr 18, 2024 166.01 167.40 163.50 167.33 167.33 38,300
Apr 17, 2024 167.00 168.00 163.73 164.96 164.96 31,100
Apr 16, 2024 164.72 166.28 162.84 166.03 166.03 19,200
Apr 15, 2024 165.08 166.77 163.22 165.13 165.13 19,800
Apr 12, 2024 164.89 166.60 163.48 165.16 165.16 19,300
Apr 11, 2024 166.47 166.47 163.37 164.07 164.07 43,100
Apr 10, 2024 160.00 166.47 160.00 164.67 164.67 40,900
Apr 9, 2024 169.96 170.00 166.52 167.15 167.15 5,400
Apr 8, 2024 169.00 169.29 167.61 169.29 169.29 13,800
Apr 5, 2024 170.72 170.72 163.18 165.00 165.00 19,000
Apr 4, 2024 173.25 173.76 169.97 171.40 171.40 8,100
Apr 3, 2024 172.05 173.60 170.53 172.40 172.40 15,100
Apr 2, 2024 170.55 172.18 168.80 172.18 172.18 12,400
Apr 1, 2024 174.49 177.03 170.22 173.79 173.79 14,400
Mar 28, 2024 173.62 177.00 173.61 174.46 174.46 19,300
Mar 27, 2024 169.15 173.79 167.31 173.79 173.79 11,000
Mar 26, 2024 167.58 168.61 166.71 166.71 166.71 6,900
Mar 25, 2024 171.45 171.45 167.01 168.00 168.00 6,000
Mar 22, 2024 163.77 170.17 163.77 166.97 166.97 12,600
Mar 21, 2024 174.00 174.38 170.00 171.09 171.09 12,500
Mar 20, 2024 162.02 173.81 162.02 172.11 172.11 21,500
Mar 19, 2024 163.84 165.08 163.48 163.63 163.63 12,700
Mar 18, 2024 166.00 167.02 162.50 163.45 163.45 23,400
Mar 15, 2024 161.65 170.13 161.65 165.35 165.35 20,500
Mar 14, 2024 163.70 164.90 160.86 163.50 163.50 24,400
Mar 13, 2024 166.11 166.99 164.00 164.77 164.77 10,200
Mar 12, 2024 169.50 169.50 164.96 167.72 167.72 15,700
Mar 11, 2024 173.50 174.87 168.14 168.26 168.26 15,300
Mar 8, 2024 175.51 175.51 172.90 173.00 173.00 5,000
Mar 7, 2024 173.70 174.00 170.55 172.99 172.99 8,300
Mar 6, 2024 172.00 174.00 168.50 171.79 171.79 21,300
Mar 5, 2024 165.99 171.86 165.99 169.93 169.93 9,400
Mar 4, 2024 166.57 169.38 162.60 165.56 165.56 7,400
Mar 1, 2024 168.04 168.47 164.51 166.97 166.97 10,100
Feb 29, 2024 168.00 168.18 164.69 167.98 167.98 6,800
Feb 28, 2024 164.00 166.61 163.16 164.82 164.82 12,700
Feb 27, 2024 165.00 165.00 162.56 163.67 163.67 11,100
Feb 26, 2024 167.45 167.45 161.50 163.53 163.53 11,300
Feb 23, 2024 163.74 166.36 163.23 166.36 166.36 9,000
Feb 22, 2024 166.42 166.42 161.76 162.34 162.34 26,900
Feb 21, 2024 166.05 166.05 161.81 163.32 163.32 14,000
Feb 20, 2024 165.06 166.46 164.03 165.48 165.48 8,400
Feb 16, 2024 167.56 170.08 163.87 163.87 163.87 6,000
Feb 15, 2024 165.20 173.20 165.20 170.99 170.99 8,000
Feb 14, 2024 160.88 162.00 157.82 162.00 162.00 6,100
Feb 13, 2024 168.74 168.74 154.20 157.22 157.22 19,900
Feb 12, 2024 167.23 173.00 167.23 172.32 172.32 19,400
Feb 9, 2024 161.79 165.68 150.11 165.68 165.68 38,600
Feb 8, 2024 165.15 168.98 161.66 161.99 161.99 17,400
Feb 7, 2024 167.88 169.09 158.70 165.10 165.10 26,900
Feb 6, 2024 172.12 173.47 167.62 168.31 168.31 18,900
Feb 5, 2024 173.01 176.00 170.65 170.65 170.65 20,600
Feb 2, 2024 176.00 182.38 176.00 176.30 176.30 17,200
Feb 1, 2024 186.10 187.76 174.38 179.15 179.15 32,200
Jan 31, 2024 192.93 193.50 178.82 184.86 184.86 13,700
Jan 30, 2024 191.90 196.09 189.01 193.91 193.91 16,100
Jan 29, 2024 189.01 191.70 188.20 191.70 191.70 22,300
Jan 26, 2024 187.26 189.51 185.62 189.51 189.51 7,500
Jan 25, 2024 195.01 195.01 185.90 186.95 186.95 14,400
Jan 24, 2024 191.35 191.97 188.09 191.41 191.41 7,200
Jan 23, 2024 184.54 189.00 182.99 188.11 188.11 10,200
Jan 22, 2024 180.00 182.99 164.00 180.31 180.31 52,900
Jan 19, 2024 188.32 189.04 180.91 187.99 187.99 21,000
Jan 18, 2024 190.51 192.59 185.00 186.19 186.19 15,900
Jan 17, 2024 188.63 190.28 187.86 188.49 188.49 12,900
Jan 16, 2024 195.94 197.54 191.20 191.20 191.20 20,900
Jan 12, 2024 194.40 196.54 191.94 196.54 196.54 15,600
Jan 11, 2024 198.00 198.00 195.91 196.63 196.63 15,700
Jan 10, 2024 198.00 198.41 197.49 198.18 198.18 20,900
Jan 9, 2024 198.00 199.00 196.97 199.00 199.00 9,000
Jan 8, 2024 199.50 202.00 196.98 199.78 199.78 17,300
Jan 5, 2024 199.89 200.01 196.10 199.99 199.99 13,100
Jan 4, 2024 196.37 197.47 194.33 196.60 196.60 11,800
Jan 3, 2024 196.88 196.88 190.14 194.06 194.06 11,800
Jan 2, 2024 195.31 198.05 194.95 198.05 198.05 10,300
Dec 29, 2023 0.63 Dividend
Dec 29, 2023 192.00 194.67 192.00 194.40 194.40 11,400
Dec 28, 2023 202.63 203.29 196.43 199.00 198.37 5,400
Dec 27, 2023 206.00 206.00 201.30 201.50 200.86 17,000
Dec 26, 2023 203.00 205.58 202.00 203.08 202.44 14,500
Dec 22, 2023 203.00 204.50 199.85 204.50 203.85 5,900
Dec 21, 2023 200.32 201.10 194.00 200.79 200.15 11,300
Dec 20, 2023 194.63 200.20 190.32 193.44 192.83 8,900
Dec 19, 2023 192.06 201.00 192.06 198.04 197.41 7,900
Dec 18, 2023 191.16 191.16 191.16 191.16 190.55 3,600
Dec 15, 2023 203.78 205.41 197.79 197.79 197.16 29,300
Dec 14, 2023 194.82 205.90 194.82 202.96 202.32 12,900
Dec 13, 2023 180.50 192.34 179.88 189.60 189.00 15,800
Dec 12, 2023 174.87 176.22 173.52 174.75 174.20 5,100
Dec 11, 2023 175.89 175.89 174.15 174.89 174.34 4,900
Dec 8, 2023 173.37 175.87 170.25 175.51 174.95 4,100
Dec 7, 2023 174.80 174.80 171.26 173.56 173.01 4,000
Dec 6, 2023 175.47 178.70 170.83 170.83 170.29 17,300
Dec 5, 2023 176.20 176.20 168.98 170.63 170.09 21,200
Dec 4, 2023 156.75 176.20 156.75 176.20 175.64 8,200
Dec 1, 2023 163.00 170.48 163.00 169.17 168.63 23,600
Nov 30, 2023 163.98 163.98 161.00 163.00 162.48 13,400
Nov 29, 2023 159.13 166.75 159.13 163.98 163.46 36,900
Nov 28, 2023 160.55 160.55 157.50 158.54 158.04 17,300
Nov 27, 2023 162.70 162.70 156.90 159.02 158.52 21,400
Nov 24, 2023 163.12 165.00 163.12 164.84 164.32 3,400
Nov 22, 2023 165.00 166.72 162.57 164.39 163.87 12,100
Nov 21, 2023 164.06 165.65 163.10 163.10 162.58 4,300
Nov 20, 2023 167.00 168.00 165.21 165.21 164.69 9,700
Nov 17, 2023 166.83 170.53 162.30 167.00 166.47 17,800
Nov 16, 2023 165.01 165.01 160.37 162.95 162.43 25,600
Nov 15, 2023 170.00 172.16 169.60 170.00 169.46 11,400
Nov 14, 2023 162.50 171.38 162.50 170.49 169.95 38,700
Nov 13, 2023 157.62 160.51 155.74 160.51 160.00 6,400
Nov 10, 2023 153.12 160.00 153.12 159.64 159.13 5,400
Nov 9, 2023 163.64 163.64 157.86 157.86 157.36 2,600
Nov 8, 2023 163.93 163.93 160.00 162.39 161.88 6,800
Nov 7, 2023 165.40 167.04 164.18 164.82 164.30 8,200
Nov 6, 2023 164.02 167.63 160.77 166.03 165.50 15,600
Nov 3, 2023 160.78 169.15 160.78 163.94 163.42 13,900
Nov 2, 2023 150.52 157.63 150.52 157.62 157.12 42,100
Nov 1, 2023 147.50 150.50 147.01 150.50 150.02 15,900
Oct 31, 2023 152.99 153.25 147.14 148.58 148.11 17,500
Oct 30, 2023 152.01 152.25 150.00 150.66 150.18 16,200
Oct 27, 2023 0.63 Dividend
Oct 27, 2023 152.70 154.24 151.00 152.42 151.94 11,600
Oct 26, 2023 155.38 157.99 153.40 153.40 152.29 29,300
Oct 25, 2023 156.01 159.68 154.33 155.00 153.87 21,300
Oct 24, 2023 152.73 157.96 152.37 156.21 155.08 22,900
Oct 23, 2023 154.77 157.39 152.11 152.11 151.01 11,400
Oct 20, 2023 157.74 158.79 153.67 154.65 153.53 25,300
Oct 19, 2023 153.12 158.00 153.00 155.25 154.12 15,000
Oct 18, 2023 160.57 160.57 152.00 152.00 150.90 11,700
Oct 17, 2023 157.97 166.12 157.97 161.24 160.07 19,800
Oct 16, 2023 175.00 175.67 156.21 156.93 155.79 44,200
Oct 13, 2023 179.95 180.00 175.88 176.53 175.25 8,300
Oct 12, 2023 182.59 182.59 179.01 179.65 178.35 8,900
Oct 11, 2023 184.50 185.89 181.06 181.60 180.28 26,500
Oct 10, 2023 184.08 185.00 183.00 183.49 182.16 12,400
Oct 9, 2023 178.01 181.50 177.50 181.02 179.71 13,900
Oct 6, 2023 174.00 180.40 172.50 179.43 178.13 19,200
Oct 5, 2023 171.10 174.28 169.38 174.26 172.99 18,600
Oct 4, 2023 171.68 172.00 169.00 171.10 169.86 13,700
Oct 3, 2023 176.78 176.81 170.56 171.99 170.74 27,900
Oct 2, 2023 183.00 183.00 177.65 177.91 176.62 12,400
Sep 29, 2023 183.00 186.75 183.00 186.75 185.39 15,700
Sep 28, 2023 183.35 185.12 182.24 182.46 181.14 13,700
Sep 27, 2023 184.39 185.00 182.50 183.50 182.17 5,300
Sep 26, 2023 188.69 189.00 184.12 184.99 183.65 8,100
Sep 25, 2023 184.90 189.50 184.90 188.95 187.58 8,300
Sep 22, 2023 185.03 189.83 181.00 184.50 183.16 22,000
Sep 21, 2023 187.01 187.79 185.03 185.03 183.69 5,500
Sep 20, 2023 190.96 193.50 189.40 190.90 189.51 13,000
Sep 19, 2023 189.00 189.70 187.85 188.51 187.14 11,000
Sep 18, 2023 192.44 192.44 189.00 189.99 188.61 10,900
Sep 15, 2023 196.02 197.01 190.04 195.45 194.03 34,500
Sep 14, 2023 201.56 201.56 196.05 197.40 195.97 8,700
Sep 13, 2023 205.11 205.50 199.29 200.00 198.55 12,900
Sep 12, 2023 203.36 207.23 203.28 206.55 205.05 5,900
Sep 11, 2023 201.81 203.40 201.01 201.01 199.55 6,200
Sep 8, 2023 199.98 200.16 198.56 199.02 197.58 4,900
Sep 7, 2023 196.68 201.62 196.68 199.22 197.77 21,100
Sep 6, 2023 202.99 202.99 195.00 195.80 194.38 15,600
Sep 5, 2023 202.60 202.92 201.00 202.92 201.45 8,500
Sep 1, 2023 202.11 206.76 200.99 202.20 200.73 11,600
Aug 31, 2023 197.20 200.00 197.05 199.19 197.74 14,700
Aug 30, 2023 196.75 198.50 196.75 198.38 196.94 6,500
Aug 29, 2023 192.00 198.54 191.50 198.54 197.10 13,800
Aug 28, 2023 191.50 193.00 191.50 191.52 190.13 2,700
Aug 25, 2023 190.18 192.15 190.18 191.22 189.83 2,100
Aug 24, 2023 191.15 208.28 188.63 190.78 189.39 12,700
Aug 23, 2023 186.50 190.10 184.50 190.10 188.72 23,000
Aug 22, 2023 195.36 195.36 187.00 187.00 185.64 6,200
Aug 21, 2023 203.00 203.00 195.77 195.77 194.35 2,800
Aug 18, 2023 197.81 203.70 197.81 202.00 200.53 4,200
Aug 17, 2023 199.65 200.23 199.01 199.01 197.57 3,700
Aug 16, 2023 203.31 204.01 200.00 200.00 198.55 6,000
Aug 15, 2023 205.75 205.75 201.00 202.99 201.52 10,600
Aug 14, 2023 206.49 207.91 206.49 206.78 205.28 6,000
Aug 11, 2023 209.76 214.49 209.76 213.00 211.45 3,300
Aug 10, 2023 215.58 217.43 213.45 216.97 215.39 13,000
Aug 9, 2023 219.42 219.61 215.01 219.49 217.90 5,500
Aug 8, 2023 216.94 218.99 216.94 218.99 217.40 2,700
Aug 7, 2023 222.26 222.27 222.26 222.27 220.66 2,300
Aug 4, 2023 224.41 226.99 224.41 226.00 224.36 5,200
Aug 3, 2023 221.31 222.92 219.75 222.54 220.92 4,900
Aug 2, 2023 223.00 224.50 220.16 220.33 218.73 7,500
Aug 1, 2023 223.18 229.99 223.18 226.61 224.96 6,700
Jul 31, 2023 220.50 224.16 220.50 222.45 220.84 6,000
Jul 28, 2023 0.63 Dividend
Jul 28, 2023 221.14 223.84 218.58 220.00 218.40 2,300
Jul 27, 2023 223.00 223.70 218.99 218.99 216.77 7,100
Jul 26, 2023 219.67 223.07 219.00 222.89 220.64 6,100
Jul 25, 2023 215.59 215.90 210.00 210.00 207.88 7,000
Jul 24, 2023 216.10 219.72 216.05 216.50 214.31 5,700
Jul 21, 2023 220.40 220.40 215.00 215.00 212.83 6,600
Jul 20, 2023 221.99 221.99 216.00 219.00 216.78 11,600
Jul 19, 2023 217.00 220.72 217.00 219.35 217.13 10,500
Jul 18, 2023 215.50 217.04 214.45 215.61 213.43 8,300
Jul 17, 2023 205.18 214.97 205.00 212.01 209.87 11,600
Jul 14, 2023 217.66 218.04 206.27 208.34 206.23 20,600
Jul 13, 2023 213.27 217.56 212.00 214.56 212.39 19,300
Jul 12, 2023 212.50 215.65 211.30 211.30 209.16 17,000
Jul 11, 2023 213.01 215.42 209.65 209.65 207.53 10,300
Jul 10, 2023 212.01 214.00 211.30 214.00 211.84 6,000
Jul 7, 2023 208.00 211.75 207.81 209.83 207.71 27,300
Jul 6, 2023 210.31 210.31 201.99 206.96 204.87 20,200
Jul 5, 2023 213.38 214.05 210.53 210.53 208.40 18,600
Jul 3, 2023 213.00 216.27 213.00 215.67 213.49 2,800
Jun 30, 2023 214.40 214.40 210.30 213.18 211.02 9,300
Jun 29, 2023 207.80 216.06 207.80 214.00 211.84 17,300
Jun 28, 2023 203.29 206.58 203.29 205.71 203.63 15,100
Jun 27, 2023 202.13 209.44 201.00 206.51 204.42 17,100
Jun 26, 2023 200.77 205.15 200.77 201.94 199.90 12,100
Jun 23, 2023 201.00 204.33 198.82 202.09 200.05 35,100
Jun 22, 2023 204.01 204.01 198.96 201.52 199.48 26,000
Jun 21, 2023 207.29 210.60 204.24 205.71 203.63 45,600
Jun 20, 2023 211.52 219.29 207.96 209.20 207.08 32,600
Jun 16, 2023 219.44 219.44 214.61 215.84 213.66 29,700
Jun 15, 2023 220.05 221.24 216.80 218.00 215.79 29,600
Jun 14, 2023 220.81 228.00 218.53 218.68 216.47 12,100
Jun 13, 2023 219.00 229.51 219.00 228.22 225.91 9,700
Jun 12, 2023 217.89 222.64 216.74 218.36 216.15 11,200
Jun 9, 2023 225.82 225.82 217.78 219.45 217.23 8,800
Jun 8, 2023 225.30 225.30 218.80 221.73 219.49 8,800
Jun 7, 2023 221.94 230.77 211.99 228.90 226.58 13,100
Jun 6, 2023 207.32 220.16 207.32 218.66 216.45 16,800
Jun 5, 2023 209.95 210.00 204.91 206.41 204.32 15,000
Jun 2, 2023 201.28 210.74 201.28 210.74 208.61 5,400
Jun 1, 2023 192.67 196.00 192.31 195.87 193.89 29,500
May 31, 2023 197.07 197.07 191.66 192.82 190.87 14,500
May 30, 2023 195.00 199.12 195.00 198.26 196.25 7,800
May 26, 2023 199.01 202.41 199.01 201.20 199.16 10,500
May 25, 2023 203.00 204.44 197.95 200.01 197.99 24,300
May 24, 2023 204.45 207.62 202.15 205.60 203.52 12,500
May 23, 2023 200.81 209.20 200.81 205.50 203.42 18,500
May 22, 2023 193.49 203.00 193.01 202.57 200.52 20,500
May 19, 2023 200.72 200.72 190.02 192.34 190.39 23,400
May 18, 2023 196.20 201.54 196.02 198.74 196.73 25,600
May 17, 2023 187.00 200.71 185.00 198.01 196.01 28,100
May 16, 2023 187.04 187.04 182.00 182.20 180.36 8,200
May 15, 2023 187.63 191.07 185.90 185.90 184.02 15,400
May 12, 2023 184.99 186.88 181.58 186.88 184.99 11,300
May 11, 2023 183.53 186.09 182.00 183.90 182.04 12,500
May 10, 2023 185.85 186.74 184.00 186.66 184.77 26,000
May 9, 2023 180.02 183.99 180.01 183.57 181.71 14,900
May 8, 2023 177.34 183.83 177.19 182.28 180.44 17,300
May 5, 2023 186.25 186.50 182.00 185.09 183.22 7,200
May 4, 2023 178.40 184.29 173.51 176.11 174.33 26,700
May 3, 2023 182.49 191.50 180.76 180.86 179.03 16,200
May 2, 2023 187.37 187.37 182.50 185.39 183.51 12,500
May 1, 2023 195.00 199.28 191.05 191.66 189.72 15,300
Apr 28, 2023 0.63 Dividend
Apr 28, 2023 193.01 196.74 193.01 194.56 192.59 12,700
Apr 27, 2023 193.75 195.45 189.16 192.41 189.84 15,100
Apr 26, 2023 194.90 194.90 186.02 190.98 188.43 8,400
Apr 25, 2023 209.61 209.61 190.20 191.60 189.04 24,400

Related Tickers

NBN Northeast Bank
52.15
-0.65%
 
FSEA First Seacoast Bancorp, Inc.
8.68
-0.69%
 
UBAB United Bancorporation of Alabama, Inc.
41.50
-1.19%
 
MCBS MetroCity Bankshares, Inc.
23.96
-1.52%
 
TFIN Triumph Financial, Inc.
70.47
-0.37%
 
MLGF Malaga Financial Corporation
22.54
0.00%
 
CSBB CSB Bancorp, Inc.
39.75
0.00%
 
FFDF FFD Financial Corporation
28.00
0.00%
 
THVB Thomasville Bancshares, Inc.
63.25
0.00%
 
CBBI CBB Bancorp, Inc.
9.75
+0.62%