investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$HIFS: Hingham Institution for Savings - Common Stock





Clear duplicates of prices



2025-11-20
HIFS 2025-11-20 11:02:22266.85 262.14 1.60%
HIFS 2025-11-20 12:02:02262.00 259.29 1.29%
HIFS 2025-11-20 13:02:27262.34 259.41 0.78%
HIFS 2025-11-20 14:02:13259.93 258.33 0.17%
HIFS 2025-11-20 15:02:25260.60 257.50 0.21%
HIFS 2025-11-20 16:02:21260.19 257.98 0.33%
HIFS 2025-11-20 17:02:300.00 0.00 0.56%
HIFS 2025-11-20 18:02:35415.99 104.00 0.56%
HIFS 2025-11-20 21:05:310.00 0.00 0.56%
2025-11-21
HIFS 2025-11-21 05:02:340.00 260.01 0.56%
HIFS 2025-11-21 06:02:36260.90 104.01 -0.34%
HIFS 2025-11-21 09:02:29416.01 104.01 -0.34%
HIFS 2025-11-21 11:02:19265.00 261.39 1.09%
HIFS 2025-11-21 12:02:08268.20 267.31 3.16%
HIFS 2025-11-21 13:02:29272.94 270.95 4.65%
HIFS 2025-11-21 14:02:10273.00 271.41 4.83%
HIFS 2025-11-21 15:02:38278.12 273.30 5.84%
HIFS 2025-11-21 16:02:20274.90 272.94 5.25%
HIFS 2025-11-21 17:02:260.00 0.00 5.02%
HIFS 2025-11-21 18:02:11274.17 272.41 5.00%
HIFS 2025-11-21 19:02:30437.28 109.31 5.00%
HIFS 2025-11-21 21:09:160.00 0.00 5.00%
2025-11-24
HIFS 2025-11-24 05:02:03277.08 272.99 5.00%
HIFS 2025-11-24 06:02:33274.35 271.07 5.00%
HIFS 2025-11-24 07:02:11436.78 109.20 5.00%
HIFS 2025-11-24 08:02:33274.35 271.07 5.00%
HIFS 2025-11-24 09:02:00274.90 271.07 5.00%
HIFS 2025-11-24 10:02:23275.71 271.63 5.00%
HIFS 2025-11-24 11:02:01279.65 270.56 -0.23%
HIFS 2025-11-24 12:02:26269.00 267.60 -1.66%
HIFS 2025-11-24 13:02:02272.74 267.66 -1.37%
HIFS 2025-11-24 14:05:22273.89 268.63 -0.07%
HIFS 2025-11-24 15:02:08274.25 271.97 -0.17%
HIFS 2025-11-24 16:04:14275.05 272.24 -0.05%
HIFS 2025-11-24 17:02:25285.00 0.00 0.37%
HIFS 2025-11-24 18:02:31285.00 250.67 0.35%
HIFS 2025-11-24 20:02:38285.00 108.41 0.35%
HIFS 2025-11-24 21:04:060.00 0.00 0.35%
2025-11-25
HIFS 2025-11-25 06:03:04435.58 109.58 0.35%
HIFS 2025-11-25 07:02:06438.32 109.58 0.35%
HIFS 2025-11-25 10:02:34358.50 192.46 0.35%
HIFS 2025-11-25 11:02:07281.50 274.72 2.47%
HIFS 2025-11-25 12:02:36284.00 282.32 3.14%
HIFS 2025-11-25 13:02:00287.00 285.30 4.73%
HIFS 2025-11-25 14:02:29292.27 290.17 6.30%
HIFS 2025-11-25 15:01:59294.63 292.37 6.86%
HIFS 2025-11-25 16:02:33294.17 293.14 7.35%
HIFS 2025-11-25 17:02:04300.00 0.00 7.54%
HIFS 2025-11-25 18:02:18300.00 116.88 7.52%
HIFS 2025-11-25 21:05:550.00 0.00 7.52%
2025-11-26
HIFS 2025-11-26 06:02:29300.00 117.81 7.52%
HIFS 2025-11-26 11:01:59294.00 286.11 -0.19%
HIFS 2025-11-26 12:02:22292.12 290.92 -1.81%
HIFS 2025-11-26 13:02:18292.12 290.32 -1.48%
HIFS 2025-11-26 14:02:30291.34 290.39 -1.44%
HIFS 2025-11-26 15:02:00291.71 289.61 -1.43%
HIFS 2025-11-26 16:02:29292.05 290.35 -1.14%
HIFS 2025-11-26 17:02:020.00 0.00 -0.32%
HIFS 2025-11-26 18:02:36294.71 292.93 -0.30%
HIFS 2025-11-26 19:02:21294.39 293.32 -0.41%
HIFS 2025-11-26 20:02:28294.42 293.30 -0.41%
HIFS 2025-11-26 21:05:450.00 0.00 -0.41%
2025-11-27
HIFS 2025-11-27 19:02:03300.00 116.69 -0.41%
HIFS 2025-11-27 21:04:250.00 0.00 -0.41%
2025-11-28
HIFS 2025-11-28 06:02:33300.00 119.13 -0.41%
HIFS 2025-11-28 09:01:53300.00 117.46 -0.41%
HIFS 2025-11-28 11:01:57291.39 289.35 -1.10%
HIFS 2025-11-28 12:02:22292.18 290.20 -0.50%
HIFS 2025-11-28 13:01:59292.34 291.43 -0.72%
HIFS 2025-11-28 14:02:29300.00 108.27 -0.24%
HIFS 2025-11-28 15:02:000.00 0.00 -0.24%
HIFS 2025-11-28 17:01:57293.79 292.25 -0.24%
HIFS 2025-11-28 18:02:190.00 0.00 -0.24%
HIFS 2025-11-28 19:11:13
Hingham Institution For Savings: A Cautious Hold After A Perfect Storm
2025-12-01
HIFS 2025-12-01 05:01:57292.92 287.41 -0.24%
HIFS 2025-12-01 06:02:26300.00 265.22 -0.24%
HIFS 2025-12-01 07:01:54292.76 287.06 -0.06%
HIFS 2025-12-01 09:01:57292.61 287.06 -0.06%
HIFS 2025-12-01 11:01:56299.00 294.35 0.68%
HIFS 2025-12-01 12:02:24298.00 295.32 0.97%
HIFS 2025-12-01 13:02:01297.99 295.00 1.43%
HIFS 2025-12-01 14:02:38297.89 297.06 1.46%
HIFS 2025-12-01 15:02:00297.35 293.64 0.64%
HIFS 2025-12-01 16:02:35294.00 292.57 0.23%
HIFS 2025-12-01 17:02:03299.99 0.00 0.30%
HIFS 2025-12-01 18:02:31299.99 117.34 0.30%
HIFS 2025-12-01 19:02:04294.57 293.02 0.30%
HIFS 2025-12-01 20:02:27299.99 117.34 0.30%
HIFS 2025-12-01 21:05:140.00 0.00 0.30%
2025-12-02
HIFS 2025-12-02 05:01:54296.73 292.33 0.30%
HIFS 2025-12-02 06:02:38296.73 292.51 0.30%
HIFS 2025-12-02 07:02:21470.08 117.52 -0.77%
HIFS 2025-12-02 08:02:33296.73 292.92 -0.77%
HIFS 2025-12-02 09:02:00295.85 292.33 -0.77%
HIFS 2025-12-02 10:02:30296.73 293.80 -0.77%
HIFS 2025-12-02 11:01:59297.86 290.62 -0.26%
HIFS 2025-12-02 13:02:25291.70 289.30 -1.32%
HIFS 2025-12-02 14:01:54293.25 290.07 -0.86%
HIFS 2025-12-02 15:02:28291.95 290.97 -0.66%
HIFS 2025-12-02 16:02:01293.00 290.87 -0.97%
HIFS 2025-12-02 17:02:27301.49 0.00 -1.26%
HIFS 2025-12-02 18:01:53301.49 116.94 -1.26%
HIFS 2025-12-02 19:02:41291.02 289.48 -1.26%
HIFS 2025-12-02 20:01:58291.21 289.67 -1.26%
HIFS 2025-12-02 22:01:480.00 0.00 -1.26%
2025-12-03
HIFS 2025-12-03 05:02:31292.71 288.94 -1.26%
HIFS 2025-12-03 06:01:58461.25 116.04 0.88%
HIFS 2025-12-03 07:02:34464.15 116.04 0.88%
HIFS 2025-12-03 08:02:04293.00 116.04 0.88%
HIFS 2025-12-03 09:02:29293.00 288.64 -0.79%
HIFS 2025-12-03 10:01:52293.00 289.23 -0.79%
HIFS 2025-12-03 11:02:27297.11 294.30 1.40%
HIFS 2025-12-03 12:01:51297.01 294.06 2.22%
HIFS 2025-12-03 13:02:21299.77 297.57 2.93%
HIFS 2025-12-03 14:01:58299.73 299.16 3.15%
HIFS 2025-12-03 15:02:36300.00 298.57 3.37%
HIFS 2025-12-03 16:02:01300.69 298.73 3.27%
HIFS 2025-12-03 17:02:42303.49 0.00 4.31%
HIFS 2025-12-03 18:02:13303.46 302.05 4.36%
HIFS 2025-12-03 19:02:29303.49 119.47 4.36%
HIFS 2025-12-03 20:02:34303.46 301.98 4.36%
HIFS 2025-12-03 21:09:320.00 0.00 4.36%
2025-12-04
HIFS 2025-12-04 05:02:370.00 300.64 4.36%
HIFS 2025-12-04 06:02:08304.27 300.64 4.36%
HIFS 2025-12-04 07:02:35484.41 299.74 4.36%
HIFS 2025-12-04 08:02:08304.87 299.74 4.36%
HIFS 2025-12-04 09:02:46303.98 299.74 4.36%
HIFS 2025-12-04 10:02:19303.36 300.10 4.36%
HIFS 2025-12-04 11:07:16301.50 298.14 -0.95%
HIFS 2025-12-04 12:01:54298.62 296.42 -1.55%
HIFS 2025-12-04 13:05:49296.43 293.76 -2.78%
HIFS 2025-12-04 14:02:03298.92 296.74 -1.64%
HIFS 2025-12-04 15:02:35301.23 299.07 -1.12%
HIFS 2025-12-04 16:02:38299.38 298.12 -1.39%
HIFS 2025-12-04 17:02:220.00 0.00 -1.30%
HIFS 2025-12-04 18:01:56478.25 119.56 -1.25%
HIFS 2025-12-04 19:02:29299.80 298.25 -1.25%
HIFS 2025-12-04 20:02:00299.59 298.02 -1.25%
HIFS 2025-12-04 21:09:400.00 0.00 -1.25%
2025-12-05
HIFS 2025-12-05 05:02:49301.95 296.67 -1.25%
HIFS 2025-12-05 06:02:02301.06 295.99 -1.25%
HIFS 2025-12-05 08:01:59301.06 296.27 -1.25%
HIFS 2025-12-05 09:02:28300.17 296.33 -1.25%
HIFS 2025-12-05 10:02:01300.17 295.99 -1.25%
HIFS 2025-12-05 11:02:37302.15 302.05 1.03%
HIFS 2025-12-05 12:01:54305.11 301.75 1.34%
HIFS 2025-12-05 13:02:27304.02 301.86 1.31%
HIFS 2025-12-05 14:01:55304.00 301.86 1.31%
HIFS 2025-12-05 15:02:25303.95 297.66 1.00%
HIFS 2025-12-05 16:02:16301.96 298.95 0.61%
HIFS 2025-12-05 17:02:29305.69 0.00 0.68%
HIFS 2025-12-05 18:01:49305.69 275.73 0.69%
HIFS 2025-12-05 21:06:060.00 0.00 0.69%
2025-12-08
HIFS 2025-12-08 06:02:22481.66 121.19 0.69%
HIFS 2025-12-08 07:01:51481.66 275.47 0.69%
HIFS 2025-12-08 08:02:40481.95 120.49 0.69%
HIFS 2025-12-08 09:02:17481.95 275.74 0.69%
HIFS 2025-12-08 10:02:33476.70 276.20 0.69%
HIFS 2025-12-08 11:01:50315.00 309.22 4.60%
HIFS 2025-12-08 12:02:28313.28 312.60 3.96%
HIFS 2025-12-08 13:02:20314.99 313.38 4.52%
HIFS 2025-12-08 14:02:46313.30 311.41 3.64%
HIFS 2025-12-08 15:02:27311.00 309.50 3.06%
HIFS 2025-12-08 16:02:35312.61 311.93 3.83%
HIFS 2025-12-08 17:02:14317.49 0.00 4.27%
HIFS 2025-12-08 18:02:50317.49 124.83 4.24%
HIFS 2025-12-08 21:05:110.00 0.00 4.24%
2025-12-09
HIFS 2025-12-09 05:02:10315.99 0.00 4.24%
HIFS 2025-12-09 06:02:39315.99 126.13 4.24%
HIFS 2025-12-09 07:02:07498.94 126.13 4.24%
HIFS 2025-12-09 08:02:36315.99 312.24 4.24%
HIFS 2025-12-09 10:03:25315.36 312.24 4.24%
HIFS 2025-12-09 11:02:07318.18 315.89 0.89%
HIFS 2025-12-09 12:02:40319.77 314.63 0.93%
HIFS 2025-12-09 13:02:13315.80 314.38 0.23%
HIFS 2025-12-09 14:03:15311.79 309.00 -0.89%
HIFS 2025-12-09 15:02:51312.62 309.63 -0.93%
HIFS 2025-12-09 16:02:39311.14 308.19 -1.14%
HIFS 2025-12-09 17:03:03311.00 0.00 -1.35%
HIFS 2025-12-09 18:02:33311.00 124.06 -1.29%
HIFS 2025-12-09 21:03:220.00 0.00 -1.29%
2025-12-10
HIFS 2025-12-10 06:02:51492.48 307.57 -1.29%
HIFS 2025-12-10 07:02:03492.48 123.90 -1.29%
HIFS 2025-12-10 08:02:35492.48 307.26 -1.29%
HIFS 2025-12-10 09:02:00310.67 307.26 -1.29%
HIFS 2025-12-10 10:02:35312.83 307.26 -1.29%
HIFS 2025-12-10 11:01:56313.56 301.22 -0.36%
HIFS 2025-12-10 12:02:22310.38 307.55 -0.25%
HIFS 2025-12-10 13:02:08306.69 304.73 -1.06%
HIFS 2025-12-10 14:02:49303.15 302.85 -2.11%
HIFS 2025-12-10 15:01:55307.04 300.35 -2.33%
HIFS 2025-12-10 16:02:40311.21 308.70 0.22%
HIFS 2025-12-10 17:01:520.00 0.00 0.15%
HIFS 2025-12-10 18:02:53494.35 123.59 0.15%
HIFS 2025-12-10 21:03:510.00 0.00 0.15%
HIFS 2025-12-10 22:05:47494.35 123.59 0.15%
2025-12-11
HIFS 2025-12-11 06:02:31493.23 308.66 0.15%
HIFS 2025-12-11 07:01:56493.23 124.69 0.15%
HIFS 2025-12-11 08:02:31311.76 308.66 0.50%
HIFS 2025-12-11 09:01:52496.03 305.56 0.50%
HIFS 2025-12-11 10:02:44311.00 307.11 -0.87%
HIFS 2025-12-11 11:02:24307.33 297.61 -2.62%
HIFS 2025-12-11 12:02:40301.21 295.32 -4.77%
HIFS 2025-12-11 13:02:08300.18 296.67 -3.23%
HIFS 2025-12-11 14:02:31296.90 293.83 -5.05%
HIFS 2025-12-11 15:02:08299.48 295.70 -4.65%
HIFS 2025-12-11 16:02:36298.94 297.58 -3.95%
HIFS 2025-12-11 17:01:56300.84 0.00 -6.01%
HIFS 2025-12-11 18:03:32300.84 229.26 -6.00%
HIFS 2025-12-11 21:03:590.00 0.00 -6.00%
2025-12-12
HIFS 2025-12-12 06:02:34466.54 117.21 -6.00%
HIFS 2025-12-12 08:02:26336.50 229.26 -6.00%
HIFS 2025-12-12 10:03:15336.50 220.12 -6.00%
HIFS 2025-12-12 11:02:11296.06 293.45 0.69%
HIFS 2025-12-12 12:02:22288.37 285.51 -1.72%
HIFS 2025-12-12 13:01:49276.68 274.33 -5.24%
HIFS 2025-12-12 14:02:28270.02 266.83 -7.53%
HIFS 2025-12-12 15:01:55271.07 267.43 -7.60%
HIFS 2025-12-12 16:02:44271.59 268.73 -7.27%
HIFS 2025-12-12 17:01:490.00 0.00 -6.04%
HIFS 2025-12-12 18:02:23336.50 220.12 -6.43%
HIFS 2025-12-12 20:02:19336.50 108.10 -6.43%
HIFS 2025-12-12 21:03:140.00 0.00 -6.43%
2025-12-15
HIFS 2025-12-15 06:02:26436.52 109.14 -6.43%
HIFS 2025-12-15 08:02:29436.52 181.08 -6.43%
HIFS 2025-12-15 10:02:32353.28 181.08 -6.43%
HIFS 2025-12-15 11:01:55271.92 267.37 -0.62%
HIFS 2025-12-15 12:02:22274.31 273.43 0.44%
HIFS 2025-12-15 13:01:50274.17 272.69 0.09%
HIFS 2025-12-15 14:02:30273.50 271.76 -0.04%
HIFS 2025-12-15 15:02:04278.28 276.51 1.49%
HIFS 2025-12-15 16:02:39278.38 275.42 1.17%
HIFS 2025-12-15 17:01:590.00 0.00 1.08%
HIFS 2025-12-15 18:02:24439.68 181.08 1.16%
HIFS 2025-12-15 21:03:570.00 0.00 1.16%
2025-12-16
HIFS 2025-12-16 06:02:27276.80 273.77 1.16%
HIFS 2025-12-16 07:01:57438.80 110.40 1.16%
HIFS 2025-12-16 08:02:45438.80 273.77 1.16%
HIFS 2025-12-16 09:02:00277.92 274.05 1.16%
HIFS 2025-12-16 10:02:42277.63 110.40 1.16%
HIFS 2025-12-16 11:01:55279.52 277.20 0.62%
HIFS 2025-12-16 12:02:20280.18 275.73 0.04%
HIFS 2025-12-16 13:01:50278.00 276.00 0.32%
HIFS 2025-12-16 14:02:21278.01 276.62 0.59%
HIFS 2025-12-16 15:01:53284.35 278.99 1.87%
HIFS 2025-12-16 16:02:22281.20 280.35 1.68%
HIFS 2025-12-16 17:01:530.00 0.00 2.71%
HIFS 2025-12-16 18:02:19284.43 282.33 2.68%
HIFS 2025-12-16 19:02:04284.43 282.05 2.68%
HIFS 2025-12-16 21:03:190.00 0.00 2.68%
2025-12-17
HIFS 2025-12-17 06:02:37450.55 113.91 2.68%
HIFS 2025-12-17 08:02:32285.63 282.51 2.68%
HIFS 2025-12-17 11:02:15287.60 284.37 1.22%
HIFS 2025-12-17 12:02:31285.75 284.61 0.38%
HIFS 2025-12-17 13:01:51283.54 282.04 -0.27%
HIFS 2025-12-17 14:02:30285.03 280.39 0.30%
HIFS 2025-12-17 15:01:57281.55 280.88 -0.75%
HIFS 2025-12-17 16:02:39282.54 279.87 -0.45%
HIFS 2025-12-17 17:02:16283.00 281.57 -0.32%
HIFS 2025-12-17 18:02:26283.00 281.57 -0.31%
HIFS 2025-12-17 21:04:160.00 0.00 -0.31%
2025-12-18
HIFS 2025-12-18 06:02:28452.00 113.55 -0.31%
HIFS 2025-12-18 08:02:30285.04 281.08 -0.31%
HIFS 2025-12-18 09:01:53284.67 281.08 -0.31%
HIFS 2025-12-18 10:02:23286.73 282.79 -0.31%
HIFS 2025-12-18 11:01:57288.17 287.64 1.98%
HIFS 2025-12-18 12:02:23289.80 286.20 1.87%
HIFS 2025-12-18 13:01:50288.61 286.70 1.91%
HIFS 2025-12-18 14:02:24291.11 285.14 2.15%
HIFS 2025-12-18 15:02:01292.04 289.51 2.49%
HIFS 2025-12-18 16:02:33296.61 294.19 4.30%
HIFS 2025-12-18 17:01:55295.50 289.44 4.68%
HIFS 2025-12-18 18:02:25295.50 289.44 4.69%
HIFS 2025-12-18 21:03:480.00 0.00 4.69%
2025-12-19
HIFS 2025-12-19 06:02:24298.42 294.29 4.69%
HIFS 2025-12-19 07:02:50473.21 118.88 4.69%
HIFS 2025-12-19 08:02:20473.21 294.29 4.69%
HIFS 2025-12-19 09:01:49473.21 118.88 4.69%
HIFS 2025-12-19 10:02:23298.12 294.29 4.69%
HIFS 2025-12-19 11:02:52296.54 292.89 -0.71%
HIFS 2025-12-19 12:02:44293.60 291.37 -0.82%
HIFS 2025-12-19 13:01:58296.75 295.97 0.35%
HIFS 2025-12-19 14:02:44297.00 295.89 0.41%
HIFS 2025-12-19 15:02:13297.06 295.88 0.33%
HIFS 2025-12-19 16:02:29296.90 294.91 0.19%
HIFS 2025-12-19 17:03:16296.92 290.91 -0.07%
HIFS 2025-12-19 21:04:040.00 0.00 -0.07%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.