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

$HIFS: Hingham Institution for Savings - Common Stock





Clear duplicates of prices



2025-06-05
HIFS 2025-06-05 19:01:22236.96 200.69 -2.95%
HIFS 2025-06-05 20:01:580.00 0.00 -2.95%
2025-06-06
HIFS 2025-06-06 05:01:21305.00 90.06 -2.95%
HIFS 2025-06-06 10:01:57236.00 227.18 1.66%
HIFS 2025-06-06 11:01:26230.63 230.00 2.24%
HIFS 2025-06-06 12:01:55226.64 225.52 0.50%
HIFS 2025-06-06 13:01:25227.21 225.17 0.71%
HIFS 2025-06-06 14:01:57227.83 226.65 1.12%
HIFS 2025-06-06 15:01:25229.32 225.06 0.91%
HIFS 2025-06-06 16:01:57305.00 0.00 2.05%
HIFS 2025-06-06 17:01:24305.00 219.59 2.11%
HIFS 2025-06-06 20:01:540.00 0.00 2.11%
2025-06-09
HIFS 2025-06-09 05:01:22305.00 91.97 2.11%
HIFS 2025-06-09 09:01:23300.67 165.61 2.11%
HIFS 2025-06-09 10:01:52232.00 231.00 0.52%
HIFS 2025-06-09 11:01:24229.50 227.90 -0.25%
HIFS 2025-06-09 12:01:49232.62 228.63 0.04%
HIFS 2025-06-09 13:01:24232.80 227.62 0.58%
HIFS 2025-06-09 14:01:54230.05 228.61 -0.25%
HIFS 2025-06-09 15:01:23233.73 231.37 0.85%
HIFS 2025-06-09 16:01:53227.70 0.00 -1.04%
HIFS 2025-06-09 17:01:20227.70 0.00 -1.02%
HIFS 2025-06-09 18:01:54236.65 226.90 -1.02%
HIFS 2025-06-09 19:01:23236.65 226.99 -1.02%
HIFS 2025-06-09 20:01:500.00 0.00 -1.02%
2025-06-10
HIFS 2025-06-10 05:01:17305.00 91.46 -1.02%
HIFS 2025-06-10 08:01:55305.00 91.02 -1.02%
HIFS 2025-06-10 09:01:21295.38 162.72 -1.02%
HIFS 2025-06-10 10:01:56231.05 227.00 0.63%
HIFS 2025-06-10 11:01:22233.11 227.00 2.14%
HIFS 2025-06-10 12:01:55233.11 230.06 1.17%
HIFS 2025-06-10 13:01:24233.95 233.15 2.56%
HIFS 2025-06-10 14:01:49230.88 230.24 1.44%
HIFS 2025-06-10 15:01:20232.25 230.36 2.07%
HIFS 2025-06-10 16:01:49305.00 0.00 2.61%
HIFS 2025-06-10 17:01:20262.10 206.21 3.94%
HIFS 2025-06-10 19:01:25305.00 93.04 3.94%
HIFS 2025-06-10 20:01:500.00 0.00 3.94%
2025-06-11
HIFS 2025-06-11 05:01:24305.00 93.42 3.94%
HIFS 2025-06-11 10:01:55237.87 230.55 -0.29%
HIFS 2025-06-11 11:01:21231.74 228.99 -1.24%
HIFS 2025-06-11 12:01:49230.51 227.70 -1.50%
HIFS 2025-06-11 13:01:19231.23 227.00 -2.21%
HIFS 2025-06-11 14:01:47230.99 229.75 -1.16%
HIFS 2025-06-11 15:01:19229.73 228.00 -2.09%
HIFS 2025-06-11 16:01:48305.00 0.00 -1.79%
HIFS 2025-06-11 17:01:16305.00 91.82 -1.74%
HIFS 2025-06-11 20:01:470.00 0.00 -1.74%
2025-06-12
HIFS 2025-06-12 05:01:23305.00 91.79 -1.74%
HIFS 2025-06-12 09:01:23293.19 163.13 -1.74%
HIFS 2025-06-12 10:01:52228.74 227.00 -0.54%
HIFS 2025-06-12 11:01:21229.40 227.48 -0.70%
HIFS 2025-06-12 12:01:55227.91 226.95 -1.11%
HIFS 2025-06-12 13:01:18228.00 227.45 -0.63%
HIFS 2025-06-12 14:01:50229.40 228.43 -0.35%
HIFS 2025-06-12 15:01:21229.58 228.80 -0.16%
HIFS 2025-06-12 16:01:47350.00 0.00 0.28%
HIFS 2025-06-12 17:01:22297.93 160.78 0.29%
HIFS 2025-06-12 20:01:480.00 0.00 0.29%
2025-06-13
HIFS 2025-06-13 05:09:35305.00 92.05 2.28%
HIFS 2025-06-13 12:01:49224.00 223.29 -2.83%
HIFS 2025-06-13 13:01:23226.14 224.75 -2.34%
HIFS 2025-06-13 14:01:54224.75 223.75 -2.35%
HIFS 2025-06-13 15:01:24222.90 221.86 -3.20%
HIFS 2025-06-13 16:01:56305.00 0.00 -3.55%
HIFS 2025-06-13 17:01:20305.00 89.18 -3.54%
HIFS 2025-06-13 20:01:540.00 0.00 -3.54%
2025-06-16
HIFS 2025-06-16 05:01:24305.00 89.21 -3.54%
HIFS 2025-06-16 09:01:24289.90 160.10 -3.54%
HIFS 2025-06-16 10:01:58225.00 223.22 0.70%
HIFS 2025-06-16 11:01:21228.20 226.71 2.67%
HIFS 2025-06-16 12:01:51230.58 229.88 3.65%
HIFS 2025-06-16 13:01:23232.44 230.50 4.15%
HIFS 2025-06-16 14:01:53232.18 230.50 4.15%
HIFS 2025-06-16 15:01:21232.13 230.13 4.31%
HIFS 2025-06-16 16:01:51305.00 0.00 3.20%
HIFS 2025-06-16 17:01:18260.44 199.61 3.32%
HIFS 2025-06-16 18:01:52305.00 228.75 3.32%
HIFS 2025-06-16 19:01:19305.00 227.96 3.32%
HIFS 2025-06-16 20:01:470.00 0.00 3.32%
2025-06-17
HIFS 2025-06-17 05:01:50305.00 92.17 3.32%
HIFS 2025-06-17 09:01:16305.00 222.00 3.32%
HIFS 2025-06-17 10:01:51229.11 224.19 -0.59%
HIFS 2025-06-17 11:01:18228.80 228.24 -0.38%
HIFS 2025-06-17 12:01:53228.50 227.60 -0.36%
HIFS 2025-06-17 13:01:22227.58 226.66 -0.90%
HIFS 2025-06-17 14:01:51227.95 226.59 -1.14%
HIFS 2025-06-17 15:01:25228.79 228.36 -0.32%
HIFS 2025-06-17 16:01:49305.00 222.00 -0.59%
HIFS 2025-06-17 17:01:18305.00 222.00 -0.57%
HIFS 2025-06-17 20:01:520.00 0.00 -0.57%
2025-06-18
HIFS 2025-06-18 05:01:27305.00 222.00 -0.57%
HIFS 2025-06-18 09:01:25295.51 222.00 -0.57%
HIFS 2025-06-18 10:01:52233.73 227.16 0.17%
HIFS 2025-06-18 11:01:27231.59 229.52 0.83%
HIFS 2025-06-18 12:01:48230.09 228.97 0.69%
HIFS 2025-06-18 13:01:20229.69 227.66 0.41%
HIFS 2025-06-18 14:01:53229.26 227.88 -0.12%
HIFS 2025-06-18 15:01:27228.19 224.93 -0.50%
HIFS 2025-06-18 16:01:58305.00 222.00 -1.11%
HIFS 2025-06-18 20:01:540.00 0.00 -1.11%
2025-06-20
HIFS 2025-06-20 05:01:15305.00 219.00 -1.11%
HIFS 2025-06-20 10:01:53228.81 225.45 0.17%
HIFS 2025-06-20 11:01:21225.36 223.65 -0.39%
HIFS 2025-06-20 12:01:49222.98 222.12 -1.19%
HIFS 2025-06-20 13:01:18223.97 222.45 -1.21%
HIFS 2025-06-20 14:01:54223.60 221.12 -1.64%
HIFS 2025-06-20 15:01:18223.13 221.57 -1.15%
HIFS 2025-06-20 16:09:45305.00 219.00 -0.63%
HIFS 2025-06-20 17:08:17305.00 223.62 -0.64%
HIFS 2025-06-20 18:11:16305.00 223.65 -0.64%
HIFS 2025-06-20 19:01:29305.00 223.73 -0.64%
HIFS 2025-06-20 20:01:480.00 0.00 -0.64%
2025-06-23
HIFS 2025-06-23 05:01:17305.00 219.00 -0.64%
HIFS 2025-06-23 10:03:31225.28 222.35 -0.31%
HIFS 2025-06-23 11:01:36226.93 224.02 1.00%
HIFS 2025-06-23 12:01:33224.36 221.20 -0.24%
HIFS 2025-06-23 13:01:37223.11 219.80 -0.29%
HIFS 2025-06-23 14:01:38228.25 227.75 1.75%
HIFS 2025-06-23 15:01:34230.68 228.27 2.25%
HIFS 2025-06-23 16:01:37305.00 219.00 3.06%
HIFS 2025-06-23 17:01:34305.00 219.00 3.08%
HIFS 2025-06-23 18:01:34305.00 230.23 3.08%
HIFS 2025-06-23 19:01:33305.00 219.00 3.08%
HIFS 2025-06-23 20:01:320.00 0.00 3.08%
2025-06-24
HIFS 2025-06-24 05:01:24305.00 219.00 3.08%
HIFS 2025-06-24 10:01:46235.53 230.96 1.33%
HIFS 2025-06-24 11:01:26238.24 235.92 3.16%
HIFS 2025-06-24 12:01:47235.65 234.79 1.95%
HIFS 2025-06-24 13:01:34235.93 234.80 2.18%
HIFS 2025-06-24 14:01:47236.06 235.25 2.27%
HIFS 2025-06-24 15:01:25237.20 235.87 2.53%
HIFS 2025-06-24 16:01:51305.00 0.00 1.74%
HIFS 2025-06-24 17:01:29305.00 234.13 1.69%
HIFS 2025-06-24 18:01:48305.00 234.11 1.69%
HIFS 2025-06-24 19:01:29305.00 234.03 1.69%
HIFS 2025-06-24 20:01:410.00 0.00 1.69%
2025-06-25
HIFS 2025-06-25 05:01:27305.00 219.00 1.69%
HIFS 2025-06-25 10:01:51234.74 225.54 -1.12%
HIFS 2025-06-25 11:01:29233.86 230.83 -0.78%
HIFS 2025-06-25 12:01:50234.28 232.90 -0.54%
HIFS 2025-06-25 13:01:28233.52 232.70 -0.91%
HIFS 2025-06-25 14:01:49233.13 231.00 -1.06%
HIFS 2025-06-25 15:01:25234.40 232.46 -0.28%
HIFS 2025-06-25 16:01:46305.00 219.00 -0.50%
HIFS 2025-06-25 17:01:27305.00 219.00 -0.49%
HIFS 2025-06-25 20:01:420.00 0.00 -0.49%
2025-06-26
HIFS 2025-06-26 05:01:28305.00 219.00 -0.49%
HIFS 2025-06-26 10:01:47237.00 234.45 0.96%
HIFS 2025-06-26 11:01:23237.88 236.26 1.40%
HIFS 2025-06-26 12:01:48239.52 237.02 1.66%
HIFS 2025-06-26 13:01:29239.29 238.49 2.20%
HIFS 2025-06-26 14:01:46240.66 239.90 2.80%
HIFS 2025-06-26 15:01:25242.00 240.34 3.07%
HIFS 2025-06-26 16:01:44305.00 230.30 3.68%
HIFS 2025-06-26 17:01:23305.00 230.30 3.69%
HIFS 2025-06-26 20:01:470.00 0.00 3.69%
2025-06-27
HIFS 2025-06-27 05:00:43305.00 219.00 3.69%
HIFS 2025-06-27 10:00:45244.98 241.73 0.04%
HIFS 2025-06-27 11:00:38246.08 245.10 1.42%
HIFS 2025-06-27 12:00:44246.08 244.38 1.26%
HIFS 2025-06-27 13:00:37246.65 244.62 1.58%
HIFS 2025-06-27 14:00:43244.82 241.22 -0.09%
HIFS 2025-06-27 15:00:49242.95 242.70 0.20%
HIFS 2025-06-27 16:00:42246.06 244.60 1.37%
HIFS 2025-06-27 17:00:36305.00 219.00 1.44%
HIFS 2025-06-27 21:00:360.00 0.00 1.44%
2025-06-30
HIFS 2025-06-30 05:00:41305.00 219.00 1.44%
HIFS 2025-06-30 10:00:42247.01 245.33 -0.06%
HIFS 2025-06-30 11:00:38247.76 246.88 0.74%
HIFS 2025-06-30 12:00:40249.99 248.38 1.30%
HIFS 2025-06-30 13:00:40248.71 248.03 1.01%
HIFS 2025-06-30 14:00:49248.47 246.72 0.81%
HIFS 2025-06-30 15:00:39250.00 249.30 1.75%
HIFS 2025-06-30 16:00:48248.84 247.63 1.08%
HIFS 2025-06-30 17:00:42305.00 219.00 1.06%
HIFS 2025-06-30 21:00:350.00 0.00 1.06%
2025-07-01
HIFS 2025-07-01 05:00:41305.00 219.00 1.06%
HIFS 2025-07-01 10:00:39248.80 246.81 -0.13%
HIFS 2025-07-01 11:00:40253.00 249.85 1.37%
HIFS 2025-07-01 12:00:40258.50 257.12 4.02%
HIFS 2025-07-01 13:00:41259.84 257.45 4.38%
HIFS 2025-07-01 14:00:51261.00 259.14 4.92%
HIFS 2025-07-01 15:00:42261.00 259.55 4.72%
HIFS 2025-07-01 16:00:42261.40 260.11 5.23%
HIFS 2025-07-01 17:00:43265.96 228.37 5.25%
HIFS 2025-07-01 18:00:41305.00 219.00 5.25%
HIFS 2025-07-01 19:00:43305.00 260.88 5.25%
HIFS 2025-07-01 20:00:43305.00 219.00 5.25%
HIFS 2025-07-01 21:00:370.00 0.00 5.25%
2025-07-02
HIFS 2025-07-02 05:00:42305.00 219.00 5.25%
HIFS 2025-07-02 10:00:44263.98 261.61 0.32%
HIFS 2025-07-02 11:00:37268.60 267.10 2.84%
HIFS 2025-07-02 12:00:41269.50 267.11 3.18%
HIFS 2025-07-02 13:00:41271.14 267.70 3.22%
HIFS 2025-07-02 14:00:49272.60 271.60 4.36%
HIFS 2025-07-02 15:00:38274.36 273.54 5.17%
HIFS 2025-07-02 16:00:43275.27 274.27 5.30%
HIFS 2025-07-02 17:00:45280.00 219.00 5.29%
HIFS 2025-07-02 21:00:490.00 0.00 5.29%
2025-07-03
HIFS 2025-07-03 05:00:43305.00 219.00 5.29%
HIFS 2025-07-03 09:00:45305.00 219.00 1.83%
HIFS 2025-07-03 10:00:45280.00 275.51 1.24%
HIFS 2025-07-03 11:00:44281.73 280.04 2.08%
HIFS 2025-07-03 12:00:44281.82 280.88 2.52%
HIFS 2025-07-03 13:00:40285.00 284.48 3.73%
HIFS 2025-07-03 14:00:40305.00 284.31 3.62%
HIFS 2025-07-03 15:00:41305.00 284.22 3.62%
HIFS 2025-07-03 18:00:430.00 0.00 3.62%


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.