UK markets close in 5 hours 5 minutes

Hingham Institution for Savings (HIFS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
174.28+5.38 (+3.19%)
At close: 04:00PM EDT
174.28 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024168.66175.89168.66174.28174.285,300
30 Apr 2024171.80171.80168.90168.90168.9010,000
29 Apr 2024172.52175.00172.52175.00175.007,700
26 Apr 2024175.01175.10172.25172.85172.8511,800
25 Apr 2024175.00176.00169.46172.50172.5026,300
24 Apr 2024175.17177.27174.55177.01177.0113,000
23 Apr 2024175.50179.40173.02175.19175.1915,000
22 Apr 2024170.52173.83169.50173.68173.686,000
19 Apr 2024166.45171.42166.45170.63170.6333,000
18 Apr 2024166.01167.40163.50167.33167.3338,300
17 Apr 2024167.00168.00163.73164.96164.9631,100
16 Apr 2024164.72166.28162.84166.03166.0319,200
15 Apr 2024165.08166.77163.22165.13165.1319,800
12 Apr 2024164.89166.60163.48165.16165.1619,300
11 Apr 2024166.47166.47163.37164.07164.0743,100
10 Apr 2024160.00166.47160.00164.67164.6740,900
09 Apr 2024169.96170.00166.52167.15167.155,400
08 Apr 2024169.00169.29167.61169.29169.2913,800
05 Apr 2024170.72170.72163.18165.00165.0019,000
04 Apr 2024173.25173.76169.97171.40171.408,100
03 Apr 2024172.05173.60170.53172.40172.4015,100
02 Apr 2024170.55172.18168.80172.18172.1812,400
01 Apr 2024174.49177.03170.22173.79173.7914,400
28 Mar 2024173.62177.00173.61174.46174.4619,300
27 Mar 2024169.15173.79167.31173.79173.7911,000
26 Mar 2024167.58168.61166.71166.71166.716,900
25 Mar 2024171.45171.45167.01168.00168.006,000
22 Mar 2024163.77170.17163.77166.97166.9712,600
21 Mar 2024174.00174.38170.00171.09171.0912,500
20 Mar 2024162.02173.81162.02172.11172.1121,500
19 Mar 2024163.84165.08163.48163.63163.6312,700
18 Mar 2024166.00167.02162.50163.45163.4523,400
15 Mar 2024161.65170.13161.65165.35165.3520,500
14 Mar 2024163.70164.90160.86163.50163.5024,400
13 Mar 2024166.11166.99164.00164.77164.7710,200
12 Mar 2024169.50169.50164.96167.72167.7215,700
11 Mar 2024173.50174.87168.14168.26168.2615,300
08 Mar 2024175.51175.51172.90173.00173.005,000
07 Mar 2024173.70174.00170.55172.99172.998,300
06 Mar 2024172.00174.00168.50171.79171.7921,300
05 Mar 2024165.99171.86165.99169.93169.939,400
04 Mar 2024166.57169.38162.60165.56165.567,400
01 Mar 2024168.04168.47164.51166.97166.9710,100
29 Feb 2024168.00168.18164.69167.98167.986,800
28 Feb 2024164.00166.61163.16164.82164.8212,700
27 Feb 2024165.00165.00162.56163.67163.6711,100
26 Feb 2024167.45167.45161.50163.53163.5311,300
23 Feb 2024163.74166.36163.23166.36166.369,000
22 Feb 2024166.42166.42161.76162.34162.3426,900
21 Feb 2024166.05166.05161.81163.32163.3214,000
20 Feb 2024165.06166.46164.03165.48165.488,400
16 Feb 2024167.56170.08163.87163.87163.876,000
15 Feb 2024165.20173.20165.20170.99170.998,000
14 Feb 2024160.88162.00157.82162.00162.006,100
13 Feb 2024168.74168.74154.20157.22157.2219,900
12 Feb 2024167.23173.00167.23172.32172.3219,400
09 Feb 2024161.79165.68150.11165.68165.6838,600
08 Feb 2024165.15168.98161.66161.99161.9917,400
07 Feb 2024167.88169.09158.70165.10165.1026,900
06 Feb 2024172.12173.47167.62168.31168.3118,900
05 Feb 2024173.01176.00170.65170.65170.6520,600
02 Feb 2024176.00182.38176.00176.30176.3017,200
01 Feb 2024186.10187.76174.38179.15179.1532,200
31 Jan 2024192.93193.50178.82184.86184.8613,700
30 Jan 2024191.90196.09189.01193.91193.9116,100
29 Jan 2024189.01191.70188.20191.70191.7022,300
26 Jan 2024187.26189.51185.62189.51189.517,500
25 Jan 2024195.01195.01185.90186.95186.9514,400
24 Jan 2024191.35191.97188.09191.41191.417,200
23 Jan 2024184.54189.00182.99188.11188.1110,200
22 Jan 2024180.00182.99164.00180.31180.3152,900
19 Jan 2024188.32189.04180.91187.99187.9921,000
18 Jan 2024190.51192.59185.00186.19186.1915,900
17 Jan 2024188.63190.28187.86188.49188.4912,900
16 Jan 2024195.94197.54191.20191.20191.2020,900
12 Jan 2024194.40196.54191.94196.54196.5415,600
11 Jan 2024198.00198.00195.91196.63196.6315,700
10 Jan 2024198.00198.41197.49198.18198.1820,900
09 Jan 2024198.00199.00196.97199.00199.009,000
08 Jan 2024199.50202.00196.98199.78199.7817,300
05 Jan 2024199.89200.01196.10199.99199.9913,100
04 Jan 2024196.37197.47194.33196.60196.6011,800
03 Jan 2024196.88196.88190.14194.06194.0611,800
02 Jan 2024195.31198.05194.95198.05198.0510,300
29 Dec 2023192.00194.67192.00194.40194.4011,400
29 Dec 20230.63 Dividend
28 Dec 2023202.63203.29196.43199.00198.375,400
27 Dec 2023206.00206.00201.30201.50200.8617,000
26 Dec 2023203.00205.58202.00203.08202.4414,500
22 Dec 2023203.00204.50199.85204.50203.855,900
21 Dec 2023200.32201.10194.00200.79200.1511,300
20 Dec 2023194.63200.20190.32193.44192.838,900
19 Dec 2023192.06201.00192.06198.04197.417,900
18 Dec 2023191.16191.16191.16191.16190.553,600
15 Dec 2023203.78205.41197.79197.79197.1629,300
14 Dec 2023194.82205.90194.82202.96202.3212,900
13 Dec 2023180.50192.34179.88189.60189.0015,800
12 Dec 2023174.87176.22173.52174.75174.205,100
11 Dec 2023175.89175.89174.15174.89174.344,900
08 Dec 2023173.37175.87170.25175.51174.954,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...