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

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

239.81 -5.07 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 240.95 241.75 235.17 239.81 33,489 -5.07(-2.07%)
Jul 31, 2025 243.77 249.27 240.06 244.88 41,362 -0.22(-0.09%)
Jul 30, 2025 248.08 249.42 242.37 245.10 34,015 -1.16(-0.47%)
Jul 29, 2025 249.23 250.25 245.00 246.26 31,463 -1.15(-0.46%)
Jul 28, 2025 250.64 250.64 245.00 247.41 25,319 +0.80(+0.32%)
Jul 25, 2025 247.50 248.58 244.00 246.61 23,574 -0.69(-0.28%)
Jul 24, 2025 248.77 251.98 245.45 247.30 35,817 -2.80(-1.12%)
Jul 23, 2025 251.79 252.62 248.46 250.10 35,696 +1.50(+0.60%)
Jul 22, 2025 247.76 252.65 246.12 248.60 22,127 +2.29(+0.93%)
Jul 21, 2025 248.53 249.46 243.28 246.31 33,923 +2.60(+1.07%)
Jul 18, 2025 251.00 251.00 242.08 243.71 20,300 -7.45(-2.97%)
Jul 17, 2025 258.70 264.09 250.49 251.16 27,363 -7.29(-2.82%)
Jul 16, 2025 267.39 268.70 257.36 258.45 81,099 -8.79(-3.29%)
Jul 15, 2025 280.32 280.32 266.80 267.24 88,182 -13.08(-4.67%)
Jul 14, 2025 273.30 283.63 268.22 280.32 86,942 +6.95(+2.54%)
Jul 11, 2025 282.20 283.57 273.37 273.37 64,244 -10.41(-3.67%)
Jul 10, 2025 285.81 292.85 282.88 283.78 106,137 -3.43(-1.19%)
Jul 09, 2025 286.64 287.21 280.57 287.21 69,849 +0.36(+0.13%)
Jul 08, 2025 280.38 288.43 279.01 286.85 177,218 +6.75(+2.41%)
Jul 07, 2025 286.00 288.34 278.98 280.10 62,341 -5.05(-1.77%)
Jul 03, 2025 277.45 285.15 277.45 285.15 28,330 +9.94(+3.61%)
Jul 02, 2025 261.11 275.50 261.11 275.21 162,595 +13.81(+5.28%)
Jul 01, 2025 246.77 262.03 245.75 261.40 78,485 +13.05(+5.25%)
Jun 30, 2025 246.04 250.00 246.04 248.35 90,177 +2.59(+1.05%)
Jun 27, 2025 243.86 246.13 242.51 245.76 59,475 +3.48(+1.44%)
Jun 26, 2025 235.40 242.30 235.01 242.28 49,254 +8.63(+3.69%)
Jun 25, 2025 234.50 234.87 230.07 233.65 98,419 -1.15(-0.49%)
Jun 24, 2025 233.40 236.74 233.40 234.80 118,298 +3.89(+1.68%)
Jun 23, 2025 223.82 230.91 222.06 230.91 42,327 +6.91(+3.08%)
Jun 20, 2025 228.20 228.20 220.76 224.00 174,333 -1.45(-0.64%)
Jun 18, 2025 227.19 230.70 225.45 225.45 63,902 -2.55(-1.12%)
Jun 17, 2025 226.98 229.64 226.26 228.00 102,228 -1.30(-0.57%)
Jun 16, 2025 225.79 231.87 225.79 229.30 52,770 +7.35(+3.31%)
Jun 13, 2025 226.85 226.85 220.96 221.95 79,908 -8.16(-3.55%)
Jun 12, 2025 226.69 230.11 226.64 230.11 75,382 +0.65(+0.28%)
Jun 11, 2025 235.90 235.90 227.44 229.46 29,674 -4.08(-1.75%)
Jun 10, 2025 227.56 236.09 227.56 233.54 97,497 +5.99(+2.63%)
Jun 09, 2025 230.21 233.46 226.77 227.55 76,425 -2.36(-1.03%)
Jun 06, 2025 229.51 232.29 225.34 229.91 67,227 +4.76(+2.11%)
Jun 05, 2025 231.77 231.77 223.68 225.15 77,343 -6.85(-2.95%)
Jun 04, 2025 234.32 236.79 231.13 232.00 239,968 -2.11(-0.90%)
Jun 03, 2025 242.81 242.81 229.10 234.11 177,669 -8.71(-3.59%)
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 Of Service.