$HIFS: Hingham Institution for Savings - Common Stock
2024-02-27 HIFS 2024-02-27 15:01:00 166.70 164.64 0.88% HIFS 2024-02-27 16:00:56 165.25 162.15 0.29% HIFS 2024-02-27 17:01:10 198.00 160.40 0.08% HIFS 2024-02-27 18:01:04 198.00 160.40 0.09% HIFS 2024-02-27 19:01:13 198.00 160.00 0.09% HIFS 2024-02-27 21:03:05 0.00 0.00 0.09% 2024-02-28 HIFS 2024-02-28 06:01:09 198.00 151.00 0.09% HIFS 2024-02-28 11:01:01 167.49 163.18 0.33% HIFS 2024-02-28 12:01:02 165.60 163.61 0.49% HIFS 2024-02-28 13:01:00 165.60 163.17 0.26% HIFS 2024-02-28 14:01:07 165.00 164.20 0.58% HIFS 2024-02-28 15:00:55 165.83 163.17 0.97% HIFS 2024-02-28 16:01:11 166.20 164.18 1.30% HIFS 2024-02-28 17:00:59 0.00 161.52 0.70% HIFS 2024-02-28 18:01:04 168.09 161.58 0.70% HIFS 2024-02-28 21:04:57 0.00 0.00 0.70% 2024-02-29 HIFS 2024-02-29 06:01:08 198.00 151.00 0.70% HIFS 2024-02-29 11:01:05 171.99 163.83 2.20% HIFS 2024-02-29 12:01:16 169.79 164.99 1.63% HIFS 2024-02-29 13:01:03 167.67 166.05 0.87% HIFS 2024-02-29 14:01:08 169.20 166.05 1.74% HIFS 2024-02-29 15:01:00 168.59 166.53 1.40% HIFS 2024-02-29 16:01:12 169.48 167.14 2.33% HIFS 2024-02-29 17:00:57 171.34 164.62 1.93% HIFS 2024-02-29 18:01:15 171.34 164.62 1.92% HIFS 2024-02-29 19:01:09 198.00 164.50 1.92% HIFS 2024-02-29 21:05:48 0.00 0.00 1.92% 2024-03-01 HIFS 2024-03-01 06:01:07 198.00 164.50 1.92% HIFS 2024-03-01 11:01:07 166.88 164.69 -1.81% HIFS 2024-03-01 12:01:07 170.51 167.00 -0.47% HIFS 2024-03-01 13:01:01 168.90 167.00 -0.58% HIFS 2024-03-01 14:01:09 168.00 167.18 -0.58% HIFS 2024-03-01 15:01:14 166.99 165.00 -0.89% HIFS 2024-03-01 16:01:12 167.11 166.16 -0.55% HIFS 2024-03-01 17:01:01 198.00 163.63 -0.61% HIFS 2024-03-01 18:01:09 198.00 163.63 -0.60% HIFS 2024-03-01 19:01:01 198.00 160.00 -0.60% 2024-03-04 HIFS 2024-03-04 00:05:54 0.00 0.00 -0.60% HIFS 2024-03-04 06:01:29 198.00 151.00 -0.60% HIFS 2024-03-04 09:00:58 198.00 158.00 -0.60% HIFS 2024-03-04 11:00:59 172.00 167.01 -0.17% HIFS 2024-03-04 12:01:12 167.70 165.00 -1.04% HIFS 2024-03-04 13:01:03 168.05 166.49 0.14% HIFS 2024-03-04 14:01:10 168.05 165.00 -0.39% HIFS 2024-03-04 15:00:57 167.95 165.00 0.05% HIFS 2024-03-04 16:01:20 167.36 166.20 0.02% HIFS 2024-03-04 17:00:59 0.00 160.00 -0.84% HIFS 2024-03-04 18:01:09 198.00 160.00 -0.84% HIFS 2024-03-04 21:04:54 0.00 0.00 -0.84% 2024-03-05 HIFS 2024-03-05 06:01:10 198.00 151.00 -0.84% HIFS 2024-03-05 11:00:54 167.00 163.37 -0.69% HIFS 2024-03-05 12:01:18 166.90 164.42 0.14% HIFS 2024-03-05 13:01:05 166.78 164.88 0.77% HIFS 2024-03-05 14:01:12 171.16 169.88 3.26% HIFS 2024-03-05 15:01:01 171.86 169.88 3.77% HIFS 2024-03-05 16:01:04 172.28 170.01 3.25% HIFS 2024-03-05 17:00:52 173.33 166.53 2.62% HIFS 2024-03-05 18:01:06 173.33 166.53 2.64% HIFS 2024-03-05 19:00:57 198.00 160.00 2.64% HIFS 2024-03-05 21:03:45 0.00 0.00 2.64% 2024-03-06 HIFS 2024-03-06 06:01:20 198.00 151.00 2.64% HIFS 2024-03-06 11:01:02 172.00 168.75 0.04% HIFS 2024-03-06 12:01:05 172.00 169.40 0.34% HIFS 2024-03-06 13:00:57 171.80 169.29 0.95% HIFS 2024-03-06 14:01:46 172.00 170.10 0.95% HIFS 2024-03-06 15:00:59 170.20 169.41 -0.20% HIFS 2024-03-06 16:01:10 173.19 172.14 1.71% HIFS 2024-03-06 17:01:06 175.23 168.35 1.12% HIFS 2024-03-06 18:01:03 175.23 168.35 1.09% HIFS 2024-03-06 19:01:04 198.00 165.21 1.09% HIFS 2024-03-06 21:05:27 0.00 0.00 1.09% HIFS 2024-03-06 22:04:24 198.00 165.21 1.09% 2024-03-07 HIFS 2024-03-07 06:01:18 198.00 151.00 1.09% HIFS 2024-03-07 11:01:01 176.26 171.72 0.54% HIFS 2024-03-07 12:01:19 176.05 174.50 1.67% HIFS 2024-03-07 13:00:58 174.20 173.36 1.42% HIFS 2024-03-07 14:01:19 174.44 172.64 0.62% HIFS 2024-03-07 15:01:02 174.21 168.71 1.13% HIFS 2024-03-07 16:01:14 172.62 171.07 0.11% HIFS 2024-03-07 17:00:58 176.45 169.53 0.71% HIFS 2024-03-07 18:01:11 176.45 170.93 0.70% HIFS 2024-03-07 19:00:51 176.90 170.93 0.70% HIFS 2024-03-07 21:04:21 0.00 0.00 0.70% 2024-03-08 HIFS 2024-03-08 06:01:15 198.00 151.00 0.70% HIFS 2024-03-08 11:01:02 176.00 174.96 1.75% HIFS 2024-03-08 12:01:16 177.41 176.60 2.35% HIFS 2024-03-08 13:00:57 175.99 174.20 1.01% HIFS 2024-03-08 14:01:14 176.00 173.00 1.51% HIFS 2024-03-08 15:01:03 176.00 173.35 0.54% HIFS 2024-03-08 16:01:09 175.23 172.62 0.21% HIFS 2024-03-08 17:01:03 176.46 169.54 0.01% HIFS 2024-03-08 19:01:03 198.00 168.98 0.01% HIFS 2024-03-08 21:03:44 0.00 0.00 0.01% HIFS 2024-03-08 22:03:44 198.00 168.98 0.01% 2024-03-11 HIFS 2024-03-11 00:07:32 0.00 0.00 0.01% HIFS 2024-03-11 05:00:55 198.00 151.00 0.01% HIFS 2024-03-11 10:01:25 176.42 170.66 0.01% HIFS 2024-03-11 11:01:05 174.92 172.49 -0.21% HIFS 2024-03-11 12:01:09 170.71 169.51 -1.78% HIFS 2024-03-11 13:01:23 170.12 169.51 -1.99% HIFS 2024-03-11 14:01:12 169.62 167.32 -3.02% HIFS 2024-03-11 15:01:03 168.00 167.18 -3.00% HIFS 2024-03-11 16:01:11 171.63 160.00 -2.74% HIFS 2024-03-11 18:01:08 198.00 160.00 -2.74% HIFS 2024-03-11 20:01:00 0.00 0.00 -2.74% 2024-03-12 HIFS 2024-03-12 05:01:03 198.00 151.00 -2.74% HIFS 2024-03-12 10:01:18 170.26 165.61 -0.66% HIFS 2024-03-12 11:01:12 167.04 166.00 -0.76% HIFS 2024-03-12 12:01:06 165.72 164.29 -1.88% HIFS 2024-03-12 13:01:08 165.30 164.63 -1.88% HIFS 2024-03-12 14:01:04 165.90 165.19 -1.43% HIFS 2024-03-12 15:01:03 167.84 165.10 -1.38% HIFS 2024-03-12 16:01:11 0.00 164.37 -0.31% HIFS 2024-03-12 17:01:09 172.98 164.44 -0.32% HIFS 2024-03-12 20:01:13 0.00 0.00 -0.32% 2024-03-13 HIFS 2024-03-13 05:01:04 198.00 151.00 -0.32% HIFS 2024-03-13 07:01:06 198.00 160.00 -0.32% HIFS 2024-03-13 10:01:21 167.72 165.08 0.64% HIFS 2024-03-13 11:01:11 166.25 164.15 -1.62% HIFS 2024-03-13 12:01:12 167.34 165.46 -1.10% HIFS 2024-03-13 13:01:07 168.82 164.88 -0.45% HIFS 2024-03-13 14:01:11 167.87 165.05 -0.67% HIFS 2024-03-13 15:01:04 166.00 165.11 -1.21% HIFS 2024-03-13 16:01:06 175.22 163.00 -1.76% HIFS 2024-03-13 20:01:09 0.00 0.00 -1.76% 2024-03-14 HIFS 2024-03-14 05:01:03 198.00 151.00 -1.76% HIFS 2024-03-14 07:01:04 198.00 160.00 -1.76% HIFS 2024-03-14 10:01:17 164.99 161.22 -1.01% HIFS 2024-03-14 11:01:13 161.53 161.00 -2.24% HIFS 2024-03-14 12:01:19 162.99 161.15 -1.37% HIFS 2024-03-14 13:01:07 161.66 160.36 -2.24% HIFS 2024-03-14 14:01:13 163.28 160.45 -1.79% HIFS 2024-03-14 15:01:02 162.20 161.05 -2.02% HIFS 2024-03-14 16:01:18 164.45 158.39 -0.17% HIFS 2024-03-14 17:00:59 164.45 160.41 -0.18% HIFS 2024-03-14 18:01:04 166.70 162.66 -0.18% HIFS 2024-03-14 19:01:09 166.70 162.70 -0.18% HIFS 2024-03-14 20:01:01 0.00 0.00 -0.18% 2024-03-15 HIFS 2024-03-15 05:01:04 198.00 151.00 -0.18% HIFS 2024-03-15 07:01:02 198.00 158.39 -0.18% HIFS 2024-03-15 10:01:17 166.53 165.00 1.46% HIFS 2024-03-15 11:00:57 167.00 165.00 1.04% HIFS 2024-03-15 12:01:07 167.47 165.14 2.20% HIFS 2024-03-15 13:01:03 166.60 165.00 1.04% HIFS 2024-03-15 14:01:10 164.73 163.62 0.15% HIFS 2024-03-15 15:01:01 165.00 163.79 0.30% HIFS 2024-03-15 16:01:11 0.00 160.00 1.12% HIFS 2024-03-15 17:01:07 168.20 162.37 1.13% HIFS 2024-03-15 18:00:59 198.00 164.67 1.13% HIFS 2024-03-15 20:01:05 0.00 0.00 1.13% 2024-03-18 HIFS 2024-03-18 05:01:04 198.00 151.00 1.13% HIFS 2024-03-18 08:01:25 0.00 0.00 1.13% HIFS 2024-03-18 09:00:56 338.63 47.63 1.13% HIFS 2024-03-18 10:01:52 165.98 162.50 -0.34% HIFS 2024-03-18 11:00:54 167.81 166.17 1.27% HIFS 2024-03-18 12:01:10 167.01 166.02 0.41% HIFS 2024-03-18 13:00:57 164.39 162.52 -1.16% HIFS 2024-03-18 14:01:05 163.56 162.50 -1.52% HIFS 2024-03-18 15:00:55 164.45 162.31 -1.14% HIFS 2024-03-18 16:01:16 174.02 162.17 -1.16% HIFS 2024-03-18 17:01:06 174.02 162.17 -1.15% HIFS 2024-03-18 18:01:07 174.02 162.77 -1.15% HIFS 2024-03-18 19:01:00 174.02 162.17 -1.15% HIFS 2024-03-18 20:01:03 0.00 0.00 -1.15% 2024-03-19 HIFS 2024-03-19 05:00:50 198.00 151.00 -1.15% HIFS 2024-03-19 07:01:08 198.00 158.39 -1.15% HIFS 2024-03-19 10:01:09 166.00 160.67 0.33% HIFS 2024-03-19 11:01:01 169.16 165.30 2.03% HIFS 2024-03-19 12:01:13 164.87 163.25 0.33% HIFS 2024-03-19 13:01:09 164.50 162.50 0.33% HIFS 2024-03-19 14:01:22 165.00 162.94 0.33% HIFS 2024-03-19 15:01:08 164.57 163.17 0.33% HIFS 2024-03-19 16:01:15 198.00 161.00 0.11% HIFS 2024-03-19 17:00:52 168.16 161.00 0.11% HIFS 2024-03-19 18:01:08 198.00 162.89 0.11% HIFS 2024-03-19 19:01:06 198.00 161.00 0.11% HIFS 2024-03-19 20:01:09 0.00 0.00 0.11% 2024-03-20 HIFS 2024-03-20 05:01:15 260.16 151.00 0.11% HIFS 2024-03-20 07:00:51 260.16 158.39 0.11% HIFS 2024-03-20 09:01:08 261.79 158.39 0.11% HIFS 2024-03-20 10:01:23 165.00 164.50 0.53% HIFS 2024-03-20 11:00:53 163.95 163.00 -0.26% HIFS 2024-03-20 12:01:16 163.90 163.25 -0.08% HIFS 2024-03-20 13:01:04 164.60 163.65 0.13% HIFS 2024-03-20 14:01:17 167.40 166.30 2.06% HIFS 2024-03-20 15:01:03 170.20 169.16 3.77% HIFS 2024-03-20 16:01:22 175.02 168.67 5.19% HIFS 2024-03-20 17:00:54 175.02 168.67 5.18% HIFS 2024-03-20 18:01:03 175.02 171.59 5.18% HIFS 2024-03-20 19:01:06 175.02 158.39 5.18% HIFS 2024-03-20 20:01:17 0.00 0.00 5.18% 2024-03-21 HIFS 2024-03-21 05:01:07 198.00 151.00 5.18% HIFS 2024-03-21 07:01:08 198.00 158.39 5.18% HIFS 2024-03-21 10:01:16 173.80 172.70 0.61% HIFS 2024-03-21 11:01:04 175.00 173.90 1.34% HIFS 2024-03-21 12:01:21 174.30 173.50 0.97% HIFS 2024-03-21 13:00:59 171.80 170.70 -0.65% HIFS 2024-03-21 14:01:01 170.60 169.50 -1.30% HIFS 2024-03-21 15:01:01 173.40 172.30 0.28% HIFS 2024-03-21 16:01:08 174.72 167.67 -0.62% HIFS 2024-03-21 17:01:03 174.72 167.67 -0.59% HIFS 2024-03-21 18:00:59 174.72 164.21 -0.59% HIFS 2024-03-21 20:01:14 0.00 0.00 -0.59% 2024-03-22 HIFS 2024-03-22 05:00:56 198.00 151.00 -0.59% HIFS 2024-03-22 07:00:53 198.00 158.39 -0.59% HIFS 2024-03-22 10:01:23 169.80 168.70 -0.96% HIFS 2024-03-22 11:01:06 168.60 167.50 -1.85% HIFS 2024-03-22 12:01:13 168.60 167.50 -1.96% HIFS 2024-03-22 13:01:02 169.40 168.70 -1.10% HIFS 2024-03-22 14:01:05 169.80 168.70 -1.35% HIFS 2024-03-22 15:01:01 166.00 165.57 -2.99% HIFS 2024-03-22 16:01:09 171.42 163.63 -2.39% HIFS 2024-03-22 17:00:57 198.00 163.63 -2.41% HIFS 2024-03-22 18:01:04 198.00 166.22 -2.41% HIFS 2024-03-22 20:01:12 0.00 0.00 -2.41% 2024-03-25 HIFS 2024-03-25 05:01:09 265.47 166.76 -2.41% HIFS 2024-03-25 09:00:55 267.14 166.76 -2.41% HIFS 2024-03-25 10:01:24 170.20 169.10 1.72% HIFS 2024-03-25 11:01:10 169.40 168.30 1.02% HIFS 2024-03-25 12:01:15 169.40 168.60 1.23% HIFS 2024-03-25 13:01:00 169.40 168.70 1.24% HIFS 2024-03-25 14:01:13 169.40 168.30 1.19% HIFS 2024-03-25 15:01:15 168.16 167.50 0.60% HIFS 2024-03-25 16:01:05 0.00 161.00 0.60% HIFS 2024-03-25 17:00:56 170.72 164.64 0.62% HIFS 2024-03-25 18:00:50 198.00 167.40 0.62% HIFS 2024-03-25 19:01:09 198.00 167.49 0.62% HIFS 2024-03-25 20:01:12 0.00 0.00 0.62% 2024-03-26 HIFS 2024-03-26 05:00:54 171.10 151.00 0.62% HIFS 2024-03-26 07:01:00 171.10 158.39 0.62% HIFS 2024-03-26 10:01:16 170.48 169.50 1.45% HIFS 2024-03-26 11:01:02 169.80 168.70 1.03% HIFS 2024-03-26 12:01:16 168.20 167.10 -0.41% HIFS 2024-03-26 13:00:57 168.20 167.10 -0.24% HIFS 2024-03-26 14:01:18 168.20 167.49 -0.30% HIFS 2024-03-26 15:00:53 169.40 168.30 0.75% HIFS 2024-03-26 16:01:07 170.01 163.38 -0.77% HIFS 2024-03-26 18:00:50 198.00 161.00 -0.77% HIFS 2024-03-26 20:00:58 0.00 0.00 -0.77% 2024-03-27 HIFS 2024-03-27 05:00:56 198.05 132.00 -0.77% HIFS 2024-03-27 07:01:03 198.00 158.39 -0.77% HIFS 2024-03-27 10:01:13 170.78 169.90 2.31% HIFS 2024-03-27 11:01:00 168.80 167.90 1.10% HIFS 2024-03-27 12:01:22 170.60 170.13 2.26% HIFS 2024-03-27 13:01:03 170.20 169.32 2.07% HIFS 2024-03-27 14:01:13 171.08 170.30 2.51% HIFS 2024-03-27 15:00:49 172.60 171.50 3.27% HIFS 2024-03-27 16:00:56 175.87 167.00 4.21% HIFS 2024-03-27 17:00:51 177.23 170.31 4.25% HIFS 2024-03-27 18:01:06 177.23 167.00 4.25% HIFS 2024-03-27 20:01:06 0.00 0.00 4.25% 2024-03-28 HIFS 2024-03-28 05:01:05 198.00 158.30 4.25% HIFS 2024-03-28 07:01:05 198.00 161.00 4.25% HIFS 2024-03-28 10:01:03 175.00 173.90 0.49% HIFS 2024-03-28 11:01:03 177.00 175.90 1.87% HIFS 2024-03-28 12:01:18 176.60 175.50 1.33% HIFS 2024-03-28 13:00:57 175.40 174.30 0.55% HIFS 2024-03-28 14:01:06 175.80 175.00 0.69%