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

$HIFS: Hingham Institution for Savings - Common Stock





Clear duplicates of prices



2025-10-21
HIFS 2025-10-21 00:02:250.00 0.00 8.33%
HIFS 2025-10-21 05:01:56450.08 113.56 8.33%
HIFS 2025-10-21 06:02:20450.08 114.00 0.39%
HIFS 2025-10-21 07:01:49450.08 112.52 -0.31%
HIFS 2025-10-21 10:02:13285.25 279.57 0.37%
HIFS 2025-10-21 11:01:44288.24 286.51 2.04%
HIFS 2025-10-21 12:02:11292.74 288.00 3.35%
HIFS 2025-10-21 13:01:47292.98 288.54 4.04%
HIFS 2025-10-21 14:02:18289.96 286.56 2.48%
HIFS 2025-10-21 15:01:53287.74 286.82 2.18%
HIFS 2025-10-21 16:02:270.00 0.00 3.49%
HIFS 2025-10-21 17:01:55461.31 115.33 3.22%
HIFS 2025-10-21 20:02:240.00 0.00 3.22%
2025-10-22
HIFS 2025-10-22 05:01:58458.71 288.60 3.22%
HIFS 2025-10-22 06:02:27458.71 117.13 0.59%
HIFS 2025-10-22 07:01:49458.71 288.31 0.59%
HIFS 2025-10-22 08:02:14291.79 287.44 0.59%
HIFS 2025-10-22 09:01:43291.79 288.01 0.59%
HIFS 2025-10-22 10:02:15296.42 292.00 0.95%
HIFS 2025-10-22 11:02:01300.46 296.64 3.60%
HIFS 2025-10-22 12:02:29303.90 301.88 4.41%
HIFS 2025-10-22 13:02:13301.49 295.88 3.41%
HIFS 2025-10-22 14:02:34299.56 298.76 3.08%
HIFS 2025-10-22 15:02:02301.96 300.17 3.81%
HIFS 2025-10-22 16:02:380.00 0.00 5.01%
HIFS 2025-10-22 17:02:00485.20 121.30 4.85%
HIFS 2025-10-22 20:02:300.00 0.00 4.85%
2025-10-23
HIFS 2025-10-23 05:02:11307.45 303.50 4.85%
HIFS 2025-10-23 06:02:33484.01 122.36 4.85%
HIFS 2025-10-23 07:01:56307.14 303.20 4.85%
HIFS 2025-10-23 08:02:27305.93 303.20 4.85%
HIFS 2025-10-23 10:02:27300.96 297.20 -2.09%
HIFS 2025-10-23 11:01:49301.62 294.10 -2.41%
HIFS 2025-10-23 12:02:22301.62 295.73 -1.49%
HIFS 2025-10-23 13:01:59300.00 294.12 -2.54%
HIFS 2025-10-23 14:02:22298.12 296.07 -2.30%
HIFS 2025-10-23 15:01:57301.35 298.43 -1.31%
HIFS 2025-10-23 16:02:30299.20 0.00 -2.09%
HIFS 2025-10-23 17:02:03299.15 297.63 -1.99%
HIFS 2025-10-23 18:02:27478.72 119.68 -1.99%
HIFS 2025-10-23 20:02:300.00 0.00 -1.99%
2025-10-24
HIFS 2025-10-24 05:02:01300.96 297.45 -1.99%
HIFS 2025-10-24 06:02:35477.34 268.87 -1.99%
HIFS 2025-10-24 07:01:59478.41 297.45 0.00%
HIFS 2025-10-24 08:02:22478.41 298.33 0.00%
HIFS 2025-10-24 09:01:54478.41 301.31 0.88%
HIFS 2025-10-24 10:02:21309.99 306.00 3.00%
HIFS 2025-10-24 11:01:50312.98 307.19 3.99%
HIFS 2025-10-24 12:02:21312.55 311.51 4.67%
HIFS 2025-10-24 13:02:01313.06 311.54 4.72%
HIFS 2025-10-24 14:02:31314.50 312.74 4.82%
HIFS 2025-10-24 15:02:01314.50 312.73 4.88%
HIFS 2025-10-24 16:02:330.00 0.00 4.52%
HIFS 2025-10-24 17:02:02503.19 125.80 4.61%
HIFS 2025-10-24 18:02:35503.19 251.49 4.61%
HIFS 2025-10-24 20:02:290.00 0.00 4.61%
2025-10-27
HIFS 2025-10-27 05:02:12318.33 313.33 4.61%
HIFS 2025-10-27 06:02:50499.34 124.84 0.49%
HIFS 2025-10-27 07:02:19319.89 313.02 0.49%
HIFS 2025-10-27 09:02:25499.34 124.84 0.49%
HIFS 2025-10-27 10:02:50314.87 309.45 -0.70%
HIFS 2025-10-27 11:02:15305.60 301.49 -2.21%
HIFS 2025-10-27 12:02:48306.74 305.08 -2.00%
HIFS 2025-10-27 13:02:20310.29 306.10 -1.36%
HIFS 2025-10-27 14:02:55306.00 305.05 -2.04%
HIFS 2025-10-27 15:02:26307.79 306.24 -1.87%
HIFS 2025-10-27 16:02:320.00 301.00 -2.31%
HIFS 2025-10-27 17:02:06489.18 301.00 -2.20%
HIFS 2025-10-27 20:02:320.00 0.00 -2.20%
2025-10-28
HIFS 2025-10-28 04:02:350.00 302.14 -2.20%
HIFS 2025-10-28 05:01:59306.11 302.45 -2.20%
HIFS 2025-10-28 06:02:27485.26 122.68 -2.20%
HIFS 2025-10-28 07:01:54308.25 302.14 -2.20%
HIFS 2025-10-28 09:02:09307.64 303.68 -2.20%
HIFS 2025-10-28 10:02:27307.51 301.52 -0.45%
HIFS 2025-10-28 11:01:48302.65 299.00 -1.87%
HIFS 2025-10-28 12:02:33294.61 292.04 -3.76%
HIFS 2025-10-28 13:02:10295.90 291.94 -3.81%
HIFS 2025-10-28 14:02:26290.50 288.01 -4.84%
HIFS 2025-10-28 15:01:53287.60 284.01 -6.05%
HIFS 2025-10-28 16:02:30330.84 0.00 -5.80%
HIFS 2025-10-28 17:02:02330.84 115.59 -5.93%
HIFS 2025-10-28 20:02:160.00 0.00 -5.93%
2025-10-29
HIFS 2025-10-29 04:02:22289.39 284.57 -5.93%
HIFS 2025-10-29 05:01:50288.53 284.23 -5.93%
HIFS 2025-10-29 06:02:27330.84 114.84 -0.16%
HIFS 2025-10-29 07:01:47330.84 284.23 -0.16%
HIFS 2025-10-29 09:01:51330.84 281.36 -0.16%
HIFS 2025-10-29 10:02:19293.73 286.75 1.29%
HIFS 2025-10-29 11:01:48289.86 285.58 0.56%
HIFS 2025-10-29 12:02:26294.15 292.37 2.11%
HIFS 2025-10-29 13:01:49298.06 295.06 3.36%
HIFS 2025-10-29 14:02:19300.73 294.04 3.02%
HIFS 2025-10-29 15:01:52288.94 285.79 0.10%
HIFS 2025-10-29 16:02:28330.84 0.00 -0.03%
HIFS 2025-10-29 17:01:54330.84 116.18 -0.03%
HIFS 2025-10-29 20:02:180.00 0.00 -0.03%
2025-10-30
HIFS 2025-10-30 05:01:49289.88 114.81 -0.44%
HIFS 2025-10-30 06:02:23330.84 114.81 -0.44%
HIFS 2025-10-30 07:01:54289.30 284.72 -0.44%
HIFS 2025-10-30 08:02:21287.10 285.57 -0.01%
HIFS 2025-10-30 09:01:49287.10 282.70 -0.01%
HIFS 2025-10-30 10:02:19295.00 291.17 2.24%
HIFS 2025-10-30 11:01:51294.98 292.54 2.24%
HIFS 2025-10-30 12:02:21292.11 286.93 1.22%
HIFS 2025-10-30 13:01:54288.48 286.93 -0.02%
HIFS 2025-10-30 14:02:22289.19 287.20 0.46%
HIFS 2025-10-30 15:01:54294.00 291.25 1.85%
HIFS 2025-10-30 16:02:260.00 0.00 2.46%
HIFS 2025-10-30 17:01:50330.84 116.61 2.46%
HIFS 2025-10-30 20:02:280.00 0.00 2.46%
2025-10-31
HIFS 2025-10-31 04:02:25295.83 290.25 2.46%
HIFS 2025-10-31 05:01:57295.54 291.13 2.46%
HIFS 2025-10-31 06:02:23330.84 117.63 2.46%
HIFS 2025-10-31 07:01:55295.54 291.13 2.46%
HIFS 2025-10-31 08:02:21295.54 291.43 2.46%
HIFS 2025-10-31 09:01:57295.54 291.13 -0.71%
HIFS 2025-10-31 10:02:25292.60 283.82 -2.11%
HIFS 2025-10-31 11:01:51292.89 289.36 -1.05%
HIFS 2025-10-31 12:02:23292.33 285.68 -1.59%
HIFS 2025-10-31 13:01:54288.67 286.27 -2.09%
HIFS 2025-10-31 14:02:39289.96 285.63 -2.49%
HIFS 2025-10-31 15:01:52292.52 289.33 -1.04%
HIFS 2025-10-31 16:04:07427.05 0.00 0.07%
HIFS 2025-10-31 17:01:50330.84 116.98 0.06%
HIFS 2025-10-31 20:02:210.00 0.00 0.06%
2025-11-03
HIFS 2025-11-03 06:02:25330.84 118.03 0.06%
HIFS 2025-11-03 08:02:30296.27 292.17 0.06%
HIFS 2025-11-03 09:01:54294.80 291.37 0.06%
HIFS 2025-11-03 10:02:26299.50 290.70 0.06%
HIFS 2025-11-03 11:01:57294.00 287.63 -0.11%
HIFS 2025-11-03 12:02:28299.65 295.91 1.08%
HIFS 2025-11-03 13:02:01298.98 297.17 1.68%
HIFS 2025-11-03 14:02:42298.45 296.04 1.52%
HIFS 2025-11-03 15:01:56300.81 294.07 1.53%
HIFS 2025-11-03 16:02:30296.14 291.99 0.35%
HIFS 2025-11-03 17:03:32330.84 0.00 0.33%
HIFS 2025-11-03 18:02:32330.84 294.44 0.33%
HIFS 2025-11-03 19:02:07330.84 118.08 0.33%
HIFS 2025-11-03 21:06:090.00 0.00 0.33%
HIFS 2025-11-03 22:05:48330.84 118.08 0.33%
2025-11-04
HIFS 2025-11-04 06:02:22330.84 289.32 0.33%
HIFS 2025-11-04 07:02:03330.84 118.67 0.33%
HIFS 2025-11-04 08:02:25294.93 289.32 0.33%
HIFS 2025-11-04 09:01:49295.23 289.32 0.33%
HIFS 2025-11-04 10:02:24294.34 288.74 0.33%
HIFS 2025-11-04 11:01:49294.00 291.26 -1.06%
HIFS 2025-11-04 12:02:22283.67 282.20 -4.36%
HIFS 2025-11-04 13:01:51284.26 281.92 -4.17%
HIFS 2025-11-04 14:02:26283.30 280.62 -4.52%
HIFS 2025-11-04 15:06:32281.71 281.00 -4.69%
HIFS 2025-11-04 16:03:29282.35 280.94 -4.70%
HIFS 2025-11-04 17:02:02330.84 0.00 -4.96%
HIFS 2025-11-04 18:02:29330.84 112.40 -4.94%
2025-11-05
HIFS 2025-11-05 06:02:30282.61 279.25 -4.94%
HIFS 2025-11-05 07:01:59330.84 113.06 0.71%
HIFS 2025-11-05 08:02:46283.11 278.69 0.71%
HIFS 2025-11-05 09:02:00283.45 279.25 0.71%
HIFS 2025-11-05 11:01:56285.00 272.51 0.86%
HIFS 2025-11-05 12:02:20288.13 285.06 2.29%
HIFS 2025-11-05 13:01:51292.77 290.35 3.61%
HIFS 2025-11-05 14:02:22293.87 290.99 4.12%
HIFS 2025-11-05 15:02:01293.89 292.16 4.15%
HIFS 2025-11-05 16:02:37296.77 295.51 5.32%
HIFS 2025-11-05 17:01:54330.84 0.00 3.39%
HIFS 2025-11-05 18:07:13330.84 117.81 3.57%
HIFS 2025-11-05 21:06:130.00 0.00 3.57%
2025-11-06
HIFS 2025-11-06 06:02:24292.93 290.02 3.57%
HIFS 2025-11-06 07:02:06330.84 116.60 3.57%
HIFS 2025-11-06 08:02:24294.10 289.44 3.57%
HIFS 2025-11-06 09:01:50295.85 287.11 3.57%
HIFS 2025-11-06 10:02:24295.85 116.60 3.57%
HIFS 2025-11-06 11:01:54289.88 284.47 -1.24%
HIFS 2025-11-06 12:02:21292.40 289.32 -0.28%
HIFS 2025-11-06 13:01:56291.67 290.85 -0.19%
HIFS 2025-11-06 14:02:32288.50 287.01 -1.51%
HIFS 2025-11-06 15:02:11288.61 287.45 -1.19%
HIFS 2025-11-06 16:02:24292.57 290.12 -0.04%
HIFS 2025-11-06 17:01:570.00 0.00 -1.77%
HIFS 2025-11-06 18:02:24330.84 115.46 -1.71%
2025-11-07
HIFS 2025-11-07 06:02:33330.84 285.07 -1.71%
HIFS 2025-11-07 07:02:10330.84 115.16 -1.71%
HIFS 2025-11-07 08:02:24287.93 284.20 -1.71%
HIFS 2025-11-07 09:02:00286.50 284.20 -1.71%
HIFS 2025-11-07 10:02:34286.50 284.50 -1.71%
HIFS 2025-11-07 11:01:55295.60 279.72 0.75%
HIFS 2025-11-07 12:02:22288.23 283.33 0.06%
HIFS 2025-11-07 13:01:55285.93 283.94 -0.51%
HIFS 2025-11-07 14:02:46288.32 280.77 -0.23%
HIFS 2025-11-07 15:02:05289.01 287.01 0.69%
HIFS 2025-11-07 16:02:30288.73 287.50 0.96%
HIFS 2025-11-07 17:02:05330.84 0.00 0.57%
HIFS 2025-11-07 18:02:28330.84 114.84 0.58%
HIFS 2025-11-07 22:05:180.00 0.00 0.58%
2025-11-10
HIFS 2025-11-10 06:02:41330.84 115.26 0.58%
HIFS 2025-11-10 08:02:32292.48 288.14 0.58%
HIFS 2025-11-10 09:02:09292.48 288.44 0.58%
HIFS 2025-11-10 10:02:27330.84 288.44 0.58%
HIFS 2025-11-10 11:02:05292.19 287.04 0.37%
HIFS 2025-11-10 12:02:29284.26 278.01 -1.38%
HIFS 2025-11-10 13:02:01285.12 283.27 -1.14%
HIFS 2025-11-10 14:02:31285.85 284.18 -1.01%
HIFS 2025-11-10 15:02:03287.00 286.11 -0.69%
HIFS 2025-11-10 16:02:50289.33 286.75 -0.45%
HIFS 2025-11-10 17:02:12330.84 0.00 -1.14%
HIFS 2025-11-10 18:02:34330.84 114.72 -1.13%
HIFS 2025-11-10 21:03:580.00 0.00 -1.13%
2025-11-11
HIFS 2025-11-11 05:02:08286.87 282.61 -1.13%
HIFS 2025-11-11 06:02:40286.30 282.61 -1.13%
HIFS 2025-11-11 07:02:09285.00 113.96 -1.13%
HIFS 2025-11-11 08:02:38285.00 282.61 -1.13%
HIFS 2025-11-11 11:01:59287.00 283.56 -0.22%
HIFS 2025-11-11 12:02:31287.00 282.88 -0.65%
HIFS 2025-11-11 13:02:08287.00 280.25 -0.82%
HIFS 2025-11-11 14:02:31282.31 281.83 -1.07%
HIFS 2025-11-11 15:02:05284.79 283.58 -0.53%
HIFS 2025-11-11 16:02:29284.40 283.55 -0.22%
HIFS 2025-11-11 17:01:58330.84 0.00 -0.82%
HIFS 2025-11-11 18:02:49283.38 281.62 -0.83%
HIFS 2025-11-11 19:02:18282.98 281.93 -0.83%
HIFS 2025-11-11 20:02:22283.19 281.75 -0.83%
HIFS 2025-11-11 21:04:250.00 0.00 -0.83%
2025-11-12
HIFS 2025-11-12 05:02:060.00 3.00 -0.83%
HIFS 2025-11-12 06:02:31285.18 281.37 -0.83%
HIFS 2025-11-12 07:01:58449.17 275.82 -0.83%
HIFS 2025-11-12 08:02:28284.98 280.32 -0.83%
HIFS 2025-11-12 09:01:57284.98 275.82 -0.83%
HIFS 2025-11-12 10:02:30284.98 281.08 -0.83%
HIFS 2025-11-12 11:01:54290.00 286.19 2.03%
HIFS 2025-11-12 12:02:22285.86 282.30 0.46%
HIFS 2025-11-12 13:01:55286.80 281.60 0.67%
HIFS 2025-11-12 14:02:27286.27 283.69 1.25%
HIFS 2025-11-12 15:01:59285.37 283.72 0.68%
HIFS 2025-11-12 16:02:27285.74 284.56 0.94%
HIFS 2025-11-12 17:02:00290.00 275.82 0.26%
HIFS 2025-11-12 18:02:24330.84 275.82 0.27%
HIFS 2025-11-12 21:03:440.00 0.00 0.27%
HIFS 2025-11-12 22:04:50330.84 275.82 0.27%
2025-11-13
HIFS 2025-11-13 05:02:06285.73 281.82 0.27%
HIFS 2025-11-13 06:02:35285.23 280.75 0.27%
HIFS 2025-11-13 08:02:25283.00 280.41 0.27%
HIFS 2025-11-13 09:01:57284.37 280.75 0.27%
HIFS 2025-11-13 10:02:28284.08 280.41 0.27%
HIFS 2025-11-13 11:01:58283.73 277.26 -1.10%
HIFS 2025-11-13 12:02:29283.38 276.38 -0.93%
HIFS 2025-11-13 13:02:01277.21 275.01 -2.50%
HIFS 2025-11-13 14:02:38274.56 273.32 -3.29%
HIFS 2025-11-13 15:02:14272.92 269.02 -4.22%
HIFS 2025-11-13 16:02:38273.92 271.93 -3.63%
HIFS 2025-11-13 17:02:00288.26 0.00 -3.27%
HIFS 2025-11-13 18:02:27437.44 109.36 -3.27%
HIFS 2025-11-13 21:04:130.00 0.00 -3.27%
2025-11-14
HIFS 2025-11-14 05:01:56275.33 271.56 -3.27%
HIFS 2025-11-14 06:02:38275.33 271.77 -3.27%
HIFS 2025-11-14 07:01:59435.61 109.59 -3.27%
HIFS 2025-11-14 08:02:33273.98 268.50 -3.27%
HIFS 2025-11-14 09:02:03273.55 268.50 -1.74%
HIFS 2025-11-14 10:02:35273.69 268.50 -1.75%
HIFS 2025-11-14 11:01:53273.00 271.80 -0.78%
HIFS 2025-11-14 12:02:19272.23 269.82 -1.14%
HIFS 2025-11-14 13:01:59274.31 273.14 -0.02%
HIFS 2025-11-14 14:02:33276.40 275.38 0.55%
HIFS 2025-11-14 15:02:10278.55 278.01 1.43%
HIFS 2025-11-14 16:02:44279.81 278.64 2.04%
HIFS 2025-11-14 17:02:12285.44 0.00 1.39%
HIFS 2025-11-14 18:02:31445.28 111.31 1.44%
HIFS 2025-11-14 21:05:560.00 0.00 1.44%
2025-11-17
HIFS 2025-11-17 05:02:00280.40 276.51 1.44%
HIFS 2025-11-17 06:02:30279.84 276.51 1.44%
HIFS 2025-11-17 07:01:57279.28 275.39 1.44%
HIFS 2025-11-17 08:02:27279.56 275.95 1.44%
HIFS 2025-11-17 09:01:55278.73 275.95 1.44%
HIFS 2025-11-17 10:02:25278.18 275.95 0.13%
HIFS 2025-11-17 11:01:49272.20 270.55 -2.13%
HIFS 2025-11-17 12:02:24268.74 265.14 -4.56%
HIFS 2025-11-17 13:02:00263.15 260.54 -5.84%
HIFS 2025-11-17 14:02:44259.57 258.37 -7.07%
HIFS 2025-11-17 15:02:01258.33 256.76 -7.23%
HIFS 2025-11-17 16:02:34259.07 254.13 -7.61%
HIFS 2025-11-17 17:02:48285.44 244.40 -8.86%
HIFS 2025-11-17 18:02:26411.12 102.78 -8.74%
HIFS 2025-11-17 21:05:450.00 0.00 -8.74%
2025-11-18
HIFS 2025-11-18 05:02:03269.00 3.00 -8.74%
HIFS 2025-11-18 06:02:35269.00 101.57 -8.74%
HIFS 2025-11-18 07:02:06268.99 101.57 -8.74%
HIFS 2025-11-18 11:10:56254.50 252.01 0.12%
HIFS 2025-11-18 11:30:00
Hingham Institute For Savings: A Regional Banking Bet On Real Estate
HIFS 2025-11-18 12:01:56259.00 256.51 1.21%
HIFS 2025-11-18 13:02:14259.50 257.04 1.78%
HIFS 2025-11-18 14:02:03261.90 257.75 1.72%
HIFS 2025-11-18 15:02:18259.73 257.93 1.54%
HIFS 2025-11-18 16:02:07257.78 255.92 0.79%
HIFS 2025-11-18 17:02:21285.44 0.00 1.40%
HIFS 2025-11-18 18:02:03410.65 102.67 1.53%
HIFS 2025-11-18 21:09:100.00 0.00 1.53%
HIFS 2025-11-18 22:03:01410.65 102.67 1.53%
2025-11-19
HIFS 2025-11-19 05:02:24260.05 3.00 1.53%
HIFS 2025-11-19 06:02:05260.36 257.01 1.53%
HIFS 2025-11-19 07:02:16409.88 103.12 1.53%
HIFS 2025-11-19 08:02:09409.88 257.79 1.21%
HIFS 2025-11-19 09:02:12263.42 257.79 1.21%
HIFS 2025-11-19 10:02:06285.44 257.01 1.21%
HIFS 2025-11-19 11:02:15257.50 256.00 -0.70%
HIFS 2025-11-19 12:02:09257.81 254.58 -0.02%
HIFS 2025-11-19 13:02:18260.54 258.27 0.71%
HIFS 2025-11-19 14:02:08259.10 257.47 0.42%
HIFS 2025-11-19 15:02:19258.49 257.47 -0.12%
HIFS 2025-11-19 16:02:14258.42 255.09 -0.22%
HIFS 2025-11-19 17:02:13285.44 0.00 0.31%
HIFS 2025-11-19 18:02:11412.14 103.04 0.31%
HIFS 2025-11-19 21:07:090.00 0.00 0.31%


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.