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

$HIFS: Hingham Institution for Savings - Common Stock





Clear duplicates of prices



2024-02-27

HIFS 2024-02-27 15:01:00166.70 164.64 0.88%
HIFS 2024-02-27 16:00:56165.25 162.15 0.29%
HIFS 2024-02-27 17:01:10198.00 160.40 0.08%
HIFS 2024-02-27 18:01:04198.00 160.40 0.09%
HIFS 2024-02-27 19:01:13198.00 160.00 0.09%
HIFS 2024-02-27 21:03:050.00 0.00 0.09%
2024-02-28

HIFS 2024-02-28 06:01:09198.00 151.00 0.09%
HIFS 2024-02-28 11:01:01167.49 163.18 0.33%
HIFS 2024-02-28 12:01:02165.60 163.61 0.49%
HIFS 2024-02-28 13:01:00165.60 163.17 0.26%
HIFS 2024-02-28 14:01:07165.00 164.20 0.58%
HIFS 2024-02-28 15:00:55165.83 163.17 0.97%
HIFS 2024-02-28 16:01:11166.20 164.18 1.30%
HIFS 2024-02-28 17:00:590.00 161.52 0.70%
HIFS 2024-02-28 18:01:04168.09 161.58 0.70%
HIFS 2024-02-28 21:04:570.00 0.00 0.70%
2024-02-29

HIFS 2024-02-29 06:01:08198.00 151.00 0.70%
HIFS 2024-02-29 11:01:05171.99 163.83 2.20%
HIFS 2024-02-29 12:01:16169.79 164.99 1.63%
HIFS 2024-02-29 13:01:03167.67 166.05 0.87%
HIFS 2024-02-29 14:01:08169.20 166.05 1.74%
HIFS 2024-02-29 15:01:00168.59 166.53 1.40%
HIFS 2024-02-29 16:01:12169.48 167.14 2.33%
HIFS 2024-02-29 17:00:57171.34 164.62 1.93%
HIFS 2024-02-29 18:01:15171.34 164.62 1.92%
HIFS 2024-02-29 19:01:09198.00 164.50 1.92%
HIFS 2024-02-29 21:05:480.00 0.00 1.92%
2024-03-01

HIFS 2024-03-01 06:01:07198.00 164.50 1.92%
HIFS 2024-03-01 11:01:07166.88 164.69 -1.81%
HIFS 2024-03-01 12:01:07170.51 167.00 -0.47%
HIFS 2024-03-01 13:01:01168.90 167.00 -0.58%
HIFS 2024-03-01 14:01:09168.00 167.18 -0.58%
HIFS 2024-03-01 15:01:14166.99 165.00 -0.89%
HIFS 2024-03-01 16:01:12167.11 166.16 -0.55%
HIFS 2024-03-01 17:01:01198.00 163.63 -0.61%
HIFS 2024-03-01 18:01:09198.00 163.63 -0.60%
HIFS 2024-03-01 19:01:01198.00 160.00 -0.60%
2024-03-04

HIFS 2024-03-04 00:05:540.00 0.00 -0.60%
HIFS 2024-03-04 06:01:29198.00 151.00 -0.60%
HIFS 2024-03-04 09:00:58198.00 158.00 -0.60%
HIFS 2024-03-04 11:00:59172.00 167.01 -0.17%
HIFS 2024-03-04 12:01:12167.70 165.00 -1.04%
HIFS 2024-03-04 13:01:03168.05 166.49 0.14%
HIFS 2024-03-04 14:01:10168.05 165.00 -0.39%
HIFS 2024-03-04 15:00:57167.95 165.00 0.05%
HIFS 2024-03-04 16:01:20167.36 166.20 0.02%
HIFS 2024-03-04 17:00:590.00 160.00 -0.84%
HIFS 2024-03-04 18:01:09198.00 160.00 -0.84%
HIFS 2024-03-04 21:04:540.00 0.00 -0.84%
2024-03-05

HIFS 2024-03-05 06:01:10198.00 151.00 -0.84%
HIFS 2024-03-05 11:00:54167.00 163.37 -0.69%
HIFS 2024-03-05 12:01:18166.90 164.42 0.14%
HIFS 2024-03-05 13:01:05166.78 164.88 0.77%
HIFS 2024-03-05 14:01:12171.16 169.88 3.26%
HIFS 2024-03-05 15:01:01171.86 169.88 3.77%
HIFS 2024-03-05 16:01:04172.28 170.01 3.25%
HIFS 2024-03-05 17:00:52173.33 166.53 2.62%
HIFS 2024-03-05 18:01:06173.33 166.53 2.64%
HIFS 2024-03-05 19:00:57198.00 160.00 2.64%
HIFS 2024-03-05 21:03:450.00 0.00 2.64%
2024-03-06

HIFS 2024-03-06 06:01:20198.00 151.00 2.64%
HIFS 2024-03-06 11:01:02172.00 168.75 0.04%
HIFS 2024-03-06 12:01:05172.00 169.40 0.34%
HIFS 2024-03-06 13:00:57171.80 169.29 0.95%
HIFS 2024-03-06 14:01:46172.00 170.10 0.95%
HIFS 2024-03-06 15:00:59170.20 169.41 -0.20%
HIFS 2024-03-06 16:01:10173.19 172.14 1.71%
HIFS 2024-03-06 17:01:06175.23 168.35 1.12%
HIFS 2024-03-06 18:01:03175.23 168.35 1.09%
HIFS 2024-03-06 19:01:04198.00 165.21 1.09%
HIFS 2024-03-06 21:05:270.00 0.00 1.09%
HIFS 2024-03-06 22:04:24198.00 165.21 1.09%
2024-03-07

HIFS 2024-03-07 06:01:18198.00 151.00 1.09%
HIFS 2024-03-07 11:01:01176.26 171.72 0.54%
HIFS 2024-03-07 12:01:19176.05 174.50 1.67%
HIFS 2024-03-07 13:00:58174.20 173.36 1.42%
HIFS 2024-03-07 14:01:19174.44 172.64 0.62%
HIFS 2024-03-07 15:01:02174.21 168.71 1.13%
HIFS 2024-03-07 16:01:14172.62 171.07 0.11%
HIFS 2024-03-07 17:00:58176.45 169.53 0.71%
HIFS 2024-03-07 18:01:11176.45 170.93 0.70%
HIFS 2024-03-07 19:00:51176.90 170.93 0.70%
HIFS 2024-03-07 21:04:210.00 0.00 0.70%
2024-03-08

HIFS 2024-03-08 06:01:15198.00 151.00 0.70%
HIFS 2024-03-08 11:01:02176.00 174.96 1.75%
HIFS 2024-03-08 12:01:16177.41 176.60 2.35%
HIFS 2024-03-08 13:00:57175.99 174.20 1.01%
HIFS 2024-03-08 14:01:14176.00 173.00 1.51%
HIFS 2024-03-08 15:01:03176.00 173.35 0.54%
HIFS 2024-03-08 16:01:09175.23 172.62 0.21%
HIFS 2024-03-08 17:01:03176.46 169.54 0.01%
HIFS 2024-03-08 19:01:03198.00 168.98 0.01%
HIFS 2024-03-08 21:03:440.00 0.00 0.01%
HIFS 2024-03-08 22:03:44198.00 168.98 0.01%
2024-03-11

HIFS 2024-03-11 00:07:320.00 0.00 0.01%
HIFS 2024-03-11 05:00:55198.00 151.00 0.01%
HIFS 2024-03-11 10:01:25176.42 170.66 0.01%
HIFS 2024-03-11 11:01:05174.92 172.49 -0.21%
HIFS 2024-03-11 12:01:09170.71 169.51 -1.78%
HIFS 2024-03-11 13:01:23170.12 169.51 -1.99%
HIFS 2024-03-11 14:01:12169.62 167.32 -3.02%
HIFS 2024-03-11 15:01:03168.00 167.18 -3.00%
HIFS 2024-03-11 16:01:11171.63 160.00 -2.74%
HIFS 2024-03-11 18:01:08198.00 160.00 -2.74%
HIFS 2024-03-11 20:01:000.00 0.00 -2.74%
2024-03-12

HIFS 2024-03-12 05:01:03198.00 151.00 -2.74%
HIFS 2024-03-12 10:01:18170.26 165.61 -0.66%
HIFS 2024-03-12 11:01:12167.04 166.00 -0.76%
HIFS 2024-03-12 12:01:06165.72 164.29 -1.88%
HIFS 2024-03-12 13:01:08165.30 164.63 -1.88%
HIFS 2024-03-12 14:01:04165.90 165.19 -1.43%
HIFS 2024-03-12 15:01:03167.84 165.10 -1.38%
HIFS 2024-03-12 16:01:110.00 164.37 -0.31%
HIFS 2024-03-12 17:01:09172.98 164.44 -0.32%
HIFS 2024-03-12 20:01:130.00 0.00 -0.32%
2024-03-13

HIFS 2024-03-13 05:01:04198.00 151.00 -0.32%
HIFS 2024-03-13 07:01:06198.00 160.00 -0.32%
HIFS 2024-03-13 10:01:21167.72 165.08 0.64%
HIFS 2024-03-13 11:01:11166.25 164.15 -1.62%
HIFS 2024-03-13 12:01:12167.34 165.46 -1.10%
HIFS 2024-03-13 13:01:07168.82 164.88 -0.45%
HIFS 2024-03-13 14:01:11167.87 165.05 -0.67%
HIFS 2024-03-13 15:01:04166.00 165.11 -1.21%
HIFS 2024-03-13 16:01:06175.22 163.00 -1.76%
HIFS 2024-03-13 20:01:090.00 0.00 -1.76%
2024-03-14

HIFS 2024-03-14 05:01:03198.00 151.00 -1.76%
HIFS 2024-03-14 07:01:04198.00 160.00 -1.76%
HIFS 2024-03-14 10:01:17164.99 161.22 -1.01%
HIFS 2024-03-14 11:01:13161.53 161.00 -2.24%
HIFS 2024-03-14 12:01:19162.99 161.15 -1.37%
HIFS 2024-03-14 13:01:07161.66 160.36 -2.24%
HIFS 2024-03-14 14:01:13163.28 160.45 -1.79%
HIFS 2024-03-14 15:01:02162.20 161.05 -2.02%
HIFS 2024-03-14 16:01:18164.45 158.39 -0.17%
HIFS 2024-03-14 17:00:59164.45 160.41 -0.18%
HIFS 2024-03-14 18:01:04166.70 162.66 -0.18%
HIFS 2024-03-14 19:01:09166.70 162.70 -0.18%
HIFS 2024-03-14 20:01:010.00 0.00 -0.18%
2024-03-15

HIFS 2024-03-15 05:01:04198.00 151.00 -0.18%
HIFS 2024-03-15 07:01:02198.00 158.39 -0.18%
HIFS 2024-03-15 10:01:17166.53 165.00 1.46%
HIFS 2024-03-15 11:00:57167.00 165.00 1.04%
HIFS 2024-03-15 12:01:07167.47 165.14 2.20%
HIFS 2024-03-15 13:01:03166.60 165.00 1.04%
HIFS 2024-03-15 14:01:10164.73 163.62 0.15%
HIFS 2024-03-15 15:01:01165.00 163.79 0.30%
HIFS 2024-03-15 16:01:110.00 160.00 1.12%
HIFS 2024-03-15 17:01:07168.20 162.37 1.13%
HIFS 2024-03-15 18:00:59198.00 164.67 1.13%
HIFS 2024-03-15 20:01:050.00 0.00 1.13%
2024-03-18

HIFS 2024-03-18 05:01:04198.00 151.00 1.13%
HIFS 2024-03-18 08:01:250.00 0.00 1.13%
HIFS 2024-03-18 09:00:56338.63 47.63 1.13%
HIFS 2024-03-18 10:01:52165.98 162.50 -0.34%
HIFS 2024-03-18 11:00:54167.81 166.17 1.27%
HIFS 2024-03-18 12:01:10167.01 166.02 0.41%
HIFS 2024-03-18 13:00:57164.39 162.52 -1.16%
HIFS 2024-03-18 14:01:05163.56 162.50 -1.52%
HIFS 2024-03-18 15:00:55164.45 162.31 -1.14%
HIFS 2024-03-18 16:01:16174.02 162.17 -1.16%
HIFS 2024-03-18 17:01:06174.02 162.17 -1.15%
HIFS 2024-03-18 18:01:07174.02 162.77 -1.15%
HIFS 2024-03-18 19:01:00174.02 162.17 -1.15%
HIFS 2024-03-18 20:01:030.00 0.00 -1.15%
2024-03-19

HIFS 2024-03-19 05:00:50198.00 151.00 -1.15%
HIFS 2024-03-19 07:01:08198.00 158.39 -1.15%
HIFS 2024-03-19 10:01:09166.00 160.67 0.33%
HIFS 2024-03-19 11:01:01169.16 165.30 2.03%
HIFS 2024-03-19 12:01:13164.87 163.25 0.33%
HIFS 2024-03-19 13:01:09164.50 162.50 0.33%
HIFS 2024-03-19 14:01:22165.00 162.94 0.33%
HIFS 2024-03-19 15:01:08164.57 163.17 0.33%
HIFS 2024-03-19 16:01:15198.00 161.00 0.11%
HIFS 2024-03-19 17:00:52168.16 161.00 0.11%
HIFS 2024-03-19 18:01:08198.00 162.89 0.11%
HIFS 2024-03-19 19:01:06198.00 161.00 0.11%
HIFS 2024-03-19 20:01:090.00 0.00 0.11%
2024-03-20

HIFS 2024-03-20 05:01:15260.16 151.00 0.11%
HIFS 2024-03-20 07:00:51260.16 158.39 0.11%
HIFS 2024-03-20 09:01:08261.79 158.39 0.11%
HIFS 2024-03-20 10:01:23165.00 164.50 0.53%
HIFS 2024-03-20 11:00:53163.95 163.00 -0.26%
HIFS 2024-03-20 12:01:16163.90 163.25 -0.08%
HIFS 2024-03-20 13:01:04164.60 163.65 0.13%
HIFS 2024-03-20 14:01:17167.40 166.30 2.06%
HIFS 2024-03-20 15:01:03170.20 169.16 3.77%
HIFS 2024-03-20 16:01:22175.02 168.67 5.19%
HIFS 2024-03-20 17:00:54175.02 168.67 5.18%
HIFS 2024-03-20 18:01:03175.02 171.59 5.18%
HIFS 2024-03-20 19:01:06175.02 158.39 5.18%
HIFS 2024-03-20 20:01:170.00 0.00 5.18%
2024-03-21

HIFS 2024-03-21 05:01:07198.00 151.00 5.18%
HIFS 2024-03-21 07:01:08198.00 158.39 5.18%
HIFS 2024-03-21 10:01:16173.80 172.70 0.61%
HIFS 2024-03-21 11:01:04175.00 173.90 1.34%
HIFS 2024-03-21 12:01:21174.30 173.50 0.97%
HIFS 2024-03-21 13:00:59171.80 170.70 -0.65%
HIFS 2024-03-21 14:01:01170.60 169.50 -1.30%
HIFS 2024-03-21 15:01:01173.40 172.30 0.28%
HIFS 2024-03-21 16:01:08174.72 167.67 -0.62%
HIFS 2024-03-21 17:01:03174.72 167.67 -0.59%
HIFS 2024-03-21 18:00:59174.72 164.21 -0.59%
HIFS 2024-03-21 20:01:140.00 0.00 -0.59%
2024-03-22

HIFS 2024-03-22 05:00:56198.00 151.00 -0.59%
HIFS 2024-03-22 07:00:53198.00 158.39 -0.59%
HIFS 2024-03-22 10:01:23169.80 168.70 -0.96%
HIFS 2024-03-22 11:01:06168.60 167.50 -1.85%
HIFS 2024-03-22 12:01:13168.60 167.50 -1.96%
HIFS 2024-03-22 13:01:02169.40 168.70 -1.10%
HIFS 2024-03-22 14:01:05169.80 168.70 -1.35%
HIFS 2024-03-22 15:01:01166.00 165.57 -2.99%
HIFS 2024-03-22 16:01:09171.42 163.63 -2.39%
HIFS 2024-03-22 17:00:57198.00 163.63 -2.41%
HIFS 2024-03-22 18:01:04198.00 166.22 -2.41%
HIFS 2024-03-22 20:01:120.00 0.00 -2.41%
2024-03-25

HIFS 2024-03-25 05:01:09265.47 166.76 -2.41%
HIFS 2024-03-25 09:00:55267.14 166.76 -2.41%
HIFS 2024-03-25 10:01:24170.20 169.10 1.72%
HIFS 2024-03-25 11:01:10169.40 168.30 1.02%
HIFS 2024-03-25 12:01:15169.40 168.60 1.23%
HIFS 2024-03-25 13:01:00169.40 168.70 1.24%
HIFS 2024-03-25 14:01:13169.40 168.30 1.19%
HIFS 2024-03-25 15:01:15168.16 167.50 0.60%
HIFS 2024-03-25 16:01:050.00 161.00 0.60%
HIFS 2024-03-25 17:00:56170.72 164.64 0.62%
HIFS 2024-03-25 18:00:50198.00 167.40 0.62%
HIFS 2024-03-25 19:01:09198.00 167.49 0.62%
HIFS 2024-03-25 20:01:120.00 0.00 0.62%
2024-03-26

HIFS 2024-03-26 05:00:54171.10 151.00 0.62%
HIFS 2024-03-26 07:01:00171.10 158.39 0.62%
HIFS 2024-03-26 10:01:16170.48 169.50 1.45%
HIFS 2024-03-26 11:01:02169.80 168.70 1.03%
HIFS 2024-03-26 12:01:16168.20 167.10 -0.41%
HIFS 2024-03-26 13:00:57168.20 167.10 -0.24%
HIFS 2024-03-26 14:01:18168.20 167.49 -0.30%
HIFS 2024-03-26 15:00:53169.40 168.30 0.75%
HIFS 2024-03-26 16:01:07170.01 163.38 -0.77%
HIFS 2024-03-26 18:00:50198.00 161.00 -0.77%
HIFS 2024-03-26 20:00:580.00 0.00 -0.77%
2024-03-27

HIFS 2024-03-27 05:00:56198.05 132.00 -0.77%
HIFS 2024-03-27 07:01:03198.00 158.39 -0.77%
HIFS 2024-03-27 10:01:13170.78 169.90 2.31%
HIFS 2024-03-27 11:01:00168.80 167.90 1.10%
HIFS 2024-03-27 12:01:22170.60 170.13 2.26%
HIFS 2024-03-27 13:01:03170.20 169.32 2.07%
HIFS 2024-03-27 14:01:13171.08 170.30 2.51%
HIFS 2024-03-27 15:00:49172.60 171.50 3.27%
HIFS 2024-03-27 16:00:56175.87 167.00 4.21%
HIFS 2024-03-27 17:00:51177.23 170.31 4.25%
HIFS 2024-03-27 18:01:06177.23 167.00 4.25%
HIFS 2024-03-27 20:01:060.00 0.00 4.25%
2024-03-28

HIFS 2024-03-28 05:01:05198.00 158.30 4.25%
HIFS 2024-03-28 07:01:05198.00 161.00 4.25%
HIFS 2024-03-28 10:01:03175.00 173.90 0.49%
HIFS 2024-03-28 11:01:03177.00 175.90 1.87%
HIFS 2024-03-28 12:01:18176.60 175.50 1.33%
HIFS 2024-03-28 13:00:57175.40 174.30 0.55%
HIFS 2024-03-28 14:01:06175.80 175.00 0.69%


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.