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

$HIFS: Hingham Institution for Savings - Common Stock





Clear duplicates of prices



2026-01-19
HIFS 2026-01-19 13:01:400.00 0.00 2.04%
2026-01-20
HIFS 2026-01-20 05:01:45459.81 129.50 2.04%
HIFS 2026-01-20 06:02:16468.50 118.44 -1.47%
HIFS 2026-01-20 07:01:38471.45 117.87 -3.86%
HIFS 2026-01-20 08:02:11325.65 117.87 -3.86%
HIFS 2026-01-20 10:02:11325.65 267.04 -3.86%
HIFS 2026-01-20 11:01:40291.80 289.10 -1.27%
HIFS 2026-01-20 12:02:08291.77 290.23 -1.13%
HIFS 2026-01-20 13:01:43300.29 298.17 1.88%
HIFS 2026-01-20 14:02:16297.44 294.42 0.30%
HIFS 2026-01-20 15:01:47294.42 292.48 -0.10%
HIFS 2026-01-20 16:02:16293.84 290.07 -1.05%
HIFS 2026-01-20 17:01:52469.80 117.46 -0.71%
HIFS 2026-01-20 18:02:13292.24 117.46 -0.81%
HIFS 2026-01-20 19:01:56469.80 117.46 -0.82%
HIFS 2026-01-20 20:02:16469.00 117.46 -0.82%
HIFS 2026-01-20 21:02:340.00 0.00 -0.82%
2026-01-21
HIFS 2026-01-21 05:01:49295.54 289.99 -0.82%
HIFS 2026-01-21 06:02:18295.54 289.70 -0.82%
HIFS 2026-01-21 07:01:45468.19 117.05 -1.55%
HIFS 2026-01-21 09:01:41294.37 291.16 -1.55%
HIFS 2026-01-21 10:02:12468.19 117.05 -1.55%
HIFS 2026-01-21 11:01:41303.00 295.92 2.31%
HIFS 2026-01-21 12:02:08311.70 306.08 4.88%
HIFS 2026-01-21 14:02:29302.13 300.64 3.04%
HIFS 2026-01-21 15:01:40304.20 301.76 3.77%
HIFS 2026-01-21 16:02:17308.10 306.67 5.41%
HIFS 2026-01-21 17:01:44487.69 121.93 5.22%
HIFS 2026-01-21 18:02:13487.69 121.93 5.26%
HIFS 2026-01-21 21:03:330.00 0.00 5.26%
2026-01-22
HIFS 2026-01-22 05:01:42311.38 306.45 5.26%
HIFS 2026-01-22 06:02:10311.38 304.95 5.26%
HIFS 2026-01-22 07:01:41492.80 124.83 0.81%
HIFS 2026-01-22 08:02:10492.80 304.92 0.22%
HIFS 2026-01-22 09:01:37311.08 306.45 0.66%
HIFS 2026-01-22 10:02:12310.71 308.00 0.66%
HIFS 2026-01-22 11:01:38318.25 314.60 2.67%
HIFS 2026-01-22 12:02:06318.46 316.70 3.15%
HIFS 2026-01-22 13:01:46318.01 316.38 3.09%
HIFS 2026-01-22 14:02:21320.00 318.39 3.56%
HIFS 2026-01-22 15:01:46316.50 315.13 2.90%
HIFS 2026-01-22 16:02:16313.02 312.49 1.64%
HIFS 2026-01-22 17:01:330.00 295.00 2.90%
HIFS 2026-01-22 18:02:16507.18 295.00 2.76%
HIFS 2026-01-22 21:02:320.00 0.00 2.76%
2026-01-23
HIFS 2026-01-23 05:01:46319.67 313.33 2.76%
HIFS 2026-01-23 06:02:20316.50 313.33 -0.32%
HIFS 2026-01-23 07:01:53316.50 127.22 -0.32%
HIFS 2026-01-23 08:02:12316.50 313.33 -0.32%
HIFS 2026-01-23 10:02:13316.46 313.33 -0.32%
HIFS 2026-01-23 11:01:47316.50 312.86 -0.83%
HIFS 2026-01-23 12:02:07316.95 313.31 -0.48%
HIFS 2026-01-23 13:01:49313.07 311.48 -1.36%
HIFS 2026-01-23 14:02:08311.63 310.31 -1.72%
HIFS 2026-01-23 15:01:53312.60 311.07 -1.32%
HIFS 2026-01-23 16:02:13310.46 309.39 -2.11%
HIFS 2026-01-23 17:01:420.00 0.00 -2.09%
HIFS 2026-01-23 18:02:21495.23 123.81 -2.03%
HIFS 2026-01-23 19:01:47310.33 308.73 -2.03%
HIFS 2026-01-23 20:02:03310.43 308.82 -2.03%
HIFS 2026-01-23 21:02:380.00 0.00 -2.03%
2026-01-26
HIFS 2026-01-26 05:01:44483.86 136.28 -2.03%
HIFS 2026-01-26 06:02:12490.54 124.03 1.09%
HIFS 2026-01-26 08:02:09496.11 126.06 1.09%
HIFS 2026-01-26 09:01:42492.26 125.70 0.61%
HIFS 2026-01-26 10:02:08496.11 124.03 0.61%
HIFS 2026-01-26 11:01:39307.25 305.63 -1.33%
HIFS 2026-01-26 12:02:09307.35 305.50 -0.91%
HIFS 2026-01-26 13:01:36308.26 306.38 -0.83%
HIFS 2026-01-26 14:02:20310.31 307.75 -0.14%
HIFS 2026-01-26 15:02:16311.37 309.57 -0.02%
HIFS 2026-01-26 16:02:18311.01 309.20 -0.20%
HIFS 2026-01-26 17:01:35490.60 122.66 -1.92%
HIFS 2026-01-26 18:02:11490.60 122.66 -1.96%
HIFS 2026-01-26 21:03:210.00 0.00 -1.96%
2026-01-27
HIFS 2026-01-27 05:01:41474.33 301.01 -1.96%
HIFS 2026-01-27 06:02:24307.00 301.01 -1.96%
HIFS 2026-01-27 07:01:35482.88 121.59 0.63%
HIFS 2026-01-27 08:02:14307.00 300.93 0.63%
HIFS 2026-01-27 11:01:45302.82 298.70 -1.49%
HIFS 2026-01-27 12:02:11300.00 298.39 -1.28%
HIFS 2026-01-27 13:01:35300.64 297.38 -1.25%
HIFS 2026-01-27 14:02:09300.58 299.14 -1.28%
HIFS 2026-01-27 15:01:48298.00 293.48 -2.53%
HIFS 2026-01-27 16:02:07294.42 293.61 -3.18%
HIFS 2026-01-27 17:01:420.00 280.00 -1.96%
HIFS 2026-01-27 18:02:12476.78 280.00 -2.00%
HIFS 2026-01-27 21:02:320.00 0.00 -2.00%
HIFS 2026-01-27 22:03:47476.78 280.00 -2.00%
2026-01-28
HIFS 2026-01-28 05:01:47464.85 280.00 -2.00%
HIFS 2026-01-28 06:02:13476.62 280.00 -2.00%
HIFS 2026-01-28 07:01:41476.62 280.00 0.37%
HIFS 2026-01-28 08:02:09476.62 294.92 0.37%
HIFS 2026-01-28 09:01:36476.62 297.88 0.49%
HIFS 2026-01-28 10:02:05300.86 295.20 0.49%
HIFS 2026-01-28 11:01:37301.63 296.20 -0.18%
HIFS 2026-01-28 12:02:07300.00 294.00 0.04%
HIFS 2026-01-28 13:01:36299.84 296.92 0.45%
HIFS 2026-01-28 14:02:04300.88 298.10 0.22%
HIFS 2026-01-28 15:01:39302.00 298.77 0.81%
HIFS 2026-01-28 16:02:30302.00 299.11 1.16%
HIFS 2026-01-28 17:01:560.00 280.00 0.98%
HIFS 2026-01-28 18:02:21480.09 280.00 1.00%
HIFS 2026-01-28 21:03:160.00 0.00 1.00%
2026-01-29
HIFS 2026-01-29 05:01:42469.47 280.00 1.00%
HIFS 2026-01-29 06:02:17478.35 280.00 1.00%
HIFS 2026-01-29 07:01:42476.38 280.00 0.00%
HIFS 2026-01-29 08:02:09305.36 297.85 0.00%
HIFS 2026-01-29 09:01:51303.85 280.00 0.00%
HIFS 2026-01-29 10:02:04303.85 297.85 0.00%
HIFS 2026-01-29 11:01:39305.70 302.51 1.10%
HIFS 2026-01-29 12:02:11304.50 302.67 1.22%
HIFS 2026-01-29 13:01:46310.00 307.07 1.92%
HIFS 2026-01-29 14:02:12304.60 303.32 0.95%
HIFS 2026-01-29 15:02:10305.77 303.82 1.13%
HIFS 2026-01-29 16:02:11306.55 304.57 1.84%
HIFS 2026-01-29 17:01:470.00 290.00 2.74%
HIFS 2026-01-29 18:02:24492.44 290.00 2.72%
HIFS 2026-01-29 21:03:050.00 0.00 2.72%
2026-01-30
HIFS 2026-01-30 05:01:39310.56 280.00 2.72%
HIFS 2026-01-30 07:01:47334.87 293.57 -1.78%
HIFS 2026-01-30 08:02:15310.56 304.38 -1.78%
HIFS 2026-01-30 10:02:10309.02 304.38 -1.02%
HIFS 2026-01-30 11:01:38305.88 302.62 -1.00%
HIFS 2026-01-30 12:02:08303.04 299.25 -2.61%
HIFS 2026-01-30 13:01:41297.30 295.66 -4.24%
HIFS 2026-01-30 14:02:07298.90 298.02 -3.65%
HIFS 2026-01-30 15:01:43301.93 299.61 -2.93%
HIFS 2026-01-30 16:02:05300.77 297.87 -3.71%
HIFS 2026-01-30 17:01:450.00 285.86 -3.51%
HIFS 2026-01-30 18:02:14478.28 285.86 -3.42%
HIFS 2026-01-30 21:03:320.00 0.00 -3.42%
2026-02-02
HIFS 2026-02-02 05:01:36465.73 285.86 -3.42%
HIFS 2026-02-02 06:02:06299.94 285.86 -1.44%
HIFS 2026-02-02 07:01:44477.52 285.86 -1.44%
HIFS 2026-02-02 08:02:13301.43 295.47 -1.44%
HIFS 2026-02-02 09:01:40301.43 296.37 -0.47%
HIFS 2026-02-02 10:02:11301.43 296.95 -0.47%
HIFS 2026-02-02 11:01:38306.74 302.82 1.48%
HIFS 2026-02-02 12:02:08305.75 304.33 2.06%
HIFS 2026-02-02 13:01:42304.98 303.95 1.79%
HIFS 2026-02-02 14:02:06298.95 298.66 0.12%
HIFS 2026-02-02 15:01:58299.49 298.20 0.00%
HIFS 2026-02-02 16:02:26301.27 299.07 0.44%
HIFS 2026-02-02 17:01:390.00 285.86 1.80%
HIFS 2026-02-02 18:02:21481.71 285.86 1.86%
HIFS 2026-02-02 21:04:030.00 0.00 1.86%
2026-02-03
HIFS 2026-02-03 05:01:37306.73 301.26 1.86%
HIFS 2026-02-03 07:01:41482.22 285.86 -0.90%
HIFS 2026-02-03 08:02:05307.02 300.95 -0.90%
HIFS 2026-02-03 11:01:35311.27 308.52 2.07%
HIFS 2026-02-03 12:02:07314.00 312.99 3.34%
HIFS 2026-02-03 13:01:49312.00 310.94 2.42%
HIFS 2026-02-03 14:02:17310.63 307.80 1.80%
HIFS 2026-02-03 15:01:42309.75 308.02 1.73%
HIFS 2026-02-03 16:02:14311.37 310.07 2.22%
HIFS 2026-02-03 17:01:390.00 315.00 4.06%
HIFS 2026-02-03 18:02:16504.00 315.00 3.98%
HIFS 2026-02-03 21:04:130.00 0.00 3.98%
2026-02-04
HIFS 2026-02-04 05:01:43319.88 313.25 3.98%
HIFS 2026-02-04 06:02:09319.88 312.93 3.98%
HIFS 2026-02-04 07:01:40505.74 300.29 0.63%
HIFS 2026-02-04 08:02:03319.56 312.93 0.63%
HIFS 2026-02-04 10:02:09319.56 315.14 0.63%
HIFS 2026-02-04 11:01:36325.94 321.41 2.06%
HIFS 2026-02-04 12:02:24321.00 316.42 0.96%
HIFS 2026-02-04 13:01:44327.60 325.64 3.76%
HIFS 2026-02-04 14:02:28327.94 327.00 3.89%
HIFS 2026-02-04 15:01:44327.98 322.42 2.55%
HIFS 2026-02-04 16:02:13329.90 326.24 4.34%
HIFS 2026-02-04 17:01:340.00 0.00 2.74%
HIFS 2026-02-04 18:02:11523.36 273.10 2.63%
HIFS 2026-02-04 20:02:09523.36 273.10 4.29%
HIFS 2026-02-04 21:04:350.00 0.00 4.29%
2026-02-05
HIFS 2026-02-05 05:01:46333.50 325.30 4.29%
HIFS 2026-02-05 07:01:48520.12 298.63 0.61%
HIFS 2026-02-05 09:01:38336.00 298.63 0.61%
2026-02-06
HIFS 2026-02-06 10:03:26364.72 329.75 0.16%
HIFS 2026-02-06 11:01:39335.64 332.08 1.75%
HIFS 2026-02-06 12:02:12332.21 331.00 1.00%
HIFS 2026-02-06 13:01:46337.63 332.67 1.57%
HIFS 2026-02-06 14:02:16331.00 329.77 0.54%
HIFS 2026-02-06 15:01:46329.00 326.70 -0.24%
HIFS 2026-02-06 16:02:16332.85 328.76 -0.02%
HIFS 2026-02-06 17:01:450.00 298.63 0.91%
HIFS 2026-02-06 18:02:12531.60 298.63 0.91%
HIFS 2026-02-06 21:01:580.00 0.00 0.91%
2026-02-09
HIFS 2026-02-09 05:01:46336.37 331.04 0.91%
HIFS 2026-02-09 06:02:16336.70 330.04 0.91%
HIFS 2026-02-09 07:01:45533.39 298.63 0.91%
HIFS 2026-02-09 08:02:11366.89 320.04 0.91%
HIFS 2026-02-09 09:01:41335.03 330.04 0.91%
HIFS 2026-02-09 10:02:12335.00 298.63 0.91%
HIFS 2026-02-09 11:01:38334.97 331.30 -0.67%
HIFS 2026-02-09 12:02:10338.63 333.82 0.40%
HIFS 2026-02-09 13:01:43336.72 333.55 0.61%
HIFS 2026-02-09 14:02:08334.62 330.73 -0.21%
HIFS 2026-02-09 15:01:43332.34 330.96 -0.40%
HIFS 2026-02-09 16:02:40330.00 329.60 -1.02%
HIFS 2026-02-09 17:01:38335.50 298.63 -2.24%
HIFS 2026-02-09 18:02:04335.50 298.63 -2.21%
HIFS 2026-02-09 20:02:05325.00 298.63 -2.21%
2026-02-10
HIFS 2026-02-10 05:01:49328.84 323.05 -2.21%
HIFS 2026-02-10 06:02:12521.56 322.73 -2.21%
HIFS 2026-02-10 07:01:38521.56 298.63 -2.21%
HIFS 2026-02-10 08:02:14353.81 312.95 -2.21%
HIFS 2026-02-10 09:01:48323.00 303.52 -0.85%
HIFS 2026-02-10 10:02:17320.00 302.89 -1.81%
HIFS 2026-02-10 11:01:41311.15 310.50 -4.46%
HIFS 2026-02-10 12:02:06313.11 311.32 -4.03%
HIFS 2026-02-10 13:01:56315.00 312.86 -3.47%
HIFS 2026-02-10 14:10:37313.95 312.76 -3.96%
HIFS 2026-02-10 15:02:02309.00 305.95 -5.87%
HIFS 2026-02-10 16:02:13308.88 306.02 -5.73%
HIFS 2026-02-10 17:01:45494.41 290.01 -5.97%
HIFS 2026-02-10 18:02:59494.41 290.01 -6.11%
HIFS 2026-02-10 21:05:160.00 0.00 -6.11%
2026-02-11
HIFS 2026-02-11 05:01:42477.61 134.52 -6.11%
HIFS 2026-02-11 06:02:09489.28 122.43 1.32%
HIFS 2026-02-11 09:01:35343.34 122.43 1.32%
HIFS 2026-02-11 10:02:06312.00 280.04 1.32%
HIFS 2026-02-11 11:01:55301.00 299.00 -1.84%
HIFS 2026-02-11 12:02:09300.00 297.97 -2.17%
HIFS 2026-02-11 13:01:39302.98 300.88 -1.28%
HIFS 2026-02-11 14:02:12298.53 295.50 -2.77%
HIFS 2026-02-11 15:01:38298.82 297.47 -2.44%
HIFS 2026-02-11 16:02:16304.50 301.06 -1.04%
HIFS 2026-02-11 17:01:40331.05 265.23 -1.59%
HIFS 2026-02-11 18:02:27331.05 265.23 -1.69%
HIFS 2026-02-11 21:02:400.00 0.00 -1.69%
2026-02-12
HIFS 2026-02-12 05:01:46303.89 298.25 -1.69%
HIFS 2026-02-12 06:02:26303.89 279.62 -1.69%
HIFS 2026-02-12 07:01:48341.93 279.62 -1.69%
HIFS 2026-02-12 08:02:12341.93 297.88 -1.69%
HIFS 2026-02-12 09:01:51312.21 279.62 -0.69%
HIFS 2026-02-12 10:02:13300.89 297.88 0.00%
HIFS 2026-02-12 11:02:06302.00 298.01 -0.22%
HIFS 2026-02-12 12:02:40295.84 294.57 -1.98%
HIFS 2026-02-12 13:07:27291.02 289.26 -3.55%
HIFS 2026-02-12 14:02:13293.46 290.01 -2.99%
HIFS 2026-02-12 15:01:58297.06 294.12 -1.33%
HIFS 2026-02-12 16:02:15301.69 299.22 -0.25%
HIFS 2026-02-12 17:02:17310.00 285.01 0.14%
HIFS 2026-02-12 21:04:120.00 0.00 0.14%
2026-02-13
HIFS 2026-02-13 05:03:07304.32 298.30 0.14%
HIFS 2026-02-13 06:02:14304.32 298.89 0.14%
HIFS 2026-02-13 07:01:40352.78 279.62 0.14%
HIFS 2026-02-13 08:03:18304.32 298.30 0.14%
HIFS 2026-02-13 09:02:06303.42 298.30 0.14%
HIFS 2026-02-13 10:02:21302.98 300.41 0.14%
HIFS 2026-02-13 11:02:16306.00 304.55 1.16%
HIFS 2026-02-13 12:02:09309.09 304.57 2.06%
HIFS 2026-02-13 13:02:20312.00 308.44 2.95%
HIFS 2026-02-13 14:02:35311.29 310.32 3.06%
HIFS 2026-02-13 15:01:40312.00 310.32 3.59%
HIFS 2026-02-13 16:02:09310.00 308.13 2.52%
HIFS 2026-02-13 17:01:36319.86 295.01 3.90%
HIFS 2026-02-13 21:03:040.00 0.00 3.90%
2026-02-17
HIFS 2026-02-17 05:01:45316.17 309.91 3.90%
HIFS 2026-02-17 07:01:40319.86 300.51 3.90%
HIFS 2026-02-17 08:02:13315.85 125.83 3.90%
HIFS 2026-02-17 09:01:39315.85 310.85 3.90%
HIFS 2026-02-17 10:02:08315.85 311.48 3.90%
HIFS 2026-02-17 11:01:38318.04 311.69 -0.01%
HIFS 2026-02-17 12:02:13314.61 312.43 0.05%
HIFS 2026-02-17 13:01:41312.76 311.52 -0.14%
HIFS 2026-02-17 14:02:07314.00 312.13 0.01%
HIFS 2026-02-17 15:01:40315.19 313.64 0.71%
HIFS 2026-02-17 16:02:09317.49 313.54 0.71%
HIFS 2026-02-17 17:01:39320.00 0.00 0.92%
HIFS 2026-02-17 18:02:07320.00 194.91 0.88%
HIFS 2026-02-17 21:03:580.00 0.00 0.88%
2026-02-18
HIFS 2026-02-18 05:01:39318.95 314.23 0.88%
HIFS 2026-02-18 07:01:39352.85 276.27 0.88%
HIFS 2026-02-18 08:02:11318.95 314.23 0.88%
HIFS 2026-02-18 09:01:43318.32 313.58 0.88%
HIFS 2026-02-18 10:02:15317.37 313.58 0.88%
HIFS 2026-02-18 11:01:39319.00 318.22 1.02%
HIFS 2026-02-18 12:02:09320.88 319.26 1.58%


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.