Hingham Institution for Savings HIFS
NASDAQ · Vereinigte Staaten · Finanzen
$280,38-2,21 (-0,78 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $281,05 | -0,54 % | $284,00 | $284,01 | $279,26 | 7,43K |
| 2026-09-30 | $282,59 | -2,84 % | $294,20 | $294,20 | $281,02 | 39,70K |
| 2026-09-29 | $290,86 | -1,70 % | $297,81 | $303,00 | $290,53 | 76,30K |
| 2026-09-28 | $295,88 | -1,10 % | $295,90 | $299,19 | $292,58 | 37,80K |
| 2026-09-25 | $299,18 | +0,67 % | $300,36 | $302,99 | $294,52 | 42,40K |
| 2026-09-24 | $297,19 | +1,56 % | $293,00 | $298,60 | $290,50 | 45,00K |
| 2026-09-23 | $292,63 | -3,80 % | $304,25 | $305,45 | $291,32 | 62,60K |
| 2026-09-22 | $304,20 | -1,41 % | $311,08 | $313,99 | $304,08 | 35,20K |
| 2026-09-21 | $308,55 | +1,48 % | $307,84 | $311,57 | $305,54 | 29,40K |
| 2026-09-18 | $304,04 | -0,72 % | $304,00 | $308,91 | $300,44 | 60,80K |
| 2026-09-17 | $306,26 | +1,73 % | $305,74 | $309,79 | $304,38 | 39,10K |
| 2026-09-16 | $301,05 | -1,64 % | $306,84 | $308,61 | $294,20 | 30,80K |
| 2026-09-15 | $306,08 | -1,32 % | $308,76 | $314,00 | $305,69 | 24,00K |
| 2026-09-14 | $310,16 | -0,75 % | $310,00 | $315,87 | $306,78 | 31,80K |
| 2026-09-11 | $312,49 | +1,33 % | $310,00 | $313,18 | $303,06 | 29,40K |
| 2026-09-10 | $308,39 | +0,66 % | $301,07 | $309,15 | $300,35 | 30,60K |
| 2026-09-09 | $306,36 | -1,36 % | $306,54 | $308,66 | $303,72 | 32,90K |
| 2026-09-08 | $310,59 | +0,84 % | $305,78 | $310,95 | $304,37 | 37,70K |
| 2026-09-04 | $307,99 | +3,62 % | $295,80 | $308,48 | $293,35 | 32,70K |
| 2026-09-03 | $297,23 | +0,68 % | $298,29 | $303,07 | $296,38 | 45,40K |
| 2026-09-02 | $295,21 | +4,61 % | $285,55 | $298,73 | $285,55 | 56,50K |
| 2026-09-01 | $282,21 | -2,10 % | $287,81 | $291,07 | $279,05 | 50,40K |
| 2026-08-31 | $288,27 | -2,50 % | $293,32 | $295,52 | $286,86 | 28,50K |
| 2026-08-28 | $295,67 | -0,84 % | $298,17 | $310,08 | $293,45 | 60,90K |
| 2026-08-27 | $298,17 | -0,67 % | $297,41 | $301,89 | $294,86 | 31,80K |
| 2026-08-26 | $300,17 | -0,38 % | $298,65 | $302,05 | $295,31 | 36,00K |
| 2026-08-25 | $301,31 | -0,87 % | $305,85 | $306,35 | $298,35 | 46,70K |
| 2026-08-24 | $303,96 | +2,20 % | $298,19 | $306,51 | $298,19 | 57,20K |
| 2026-08-21 | $297,42 | -0,50 % | $300,69 | $303,53 | $294,26 | 48,10K |
| 2026-08-20 | $298,90 | -1,18 % | $298,33 | $301,56 | $294,95 | 63,90K |
| 2026-08-19 | $302,47 | -2,06 % | $312,01 | $312,01 | $301,01 | 75,30K |
| 2026-08-18 | $308,84 | +2,31 % | $302,38 | $312,40 | $298,00 | 47,60K |
| 2026-08-17 | $301,87 | -2,41 % | $308,62 | $311,52 | $301,43 | 43,40K |
| 2026-08-14 | $309,33 | -0,98 % | $311,05 | $313,30 | $305,14 | 51,80K |
| 2026-08-13 | $312,40 | -0,33 % | $314,92 | $321,91 | $310,34 | 79,60K |
| 2026-08-12 | $313,45 | +0,63 % | $311,52 | $317,55 | $309,00 | 61,00K |
| 2026-08-11 | $311,50 | +4,23 % | $299,15 | $313,30 | $299,15 | 32,80K |
| 2026-08-10 | $298,86 | -0,90 % | $297,97 | $302,04 | $295,26 | 33,10K |
| 2026-08-07 | $301,57 | +0,72 % | $300,69 | $303,62 | $297,01 | 42,10K |
| 2026-08-06 | $299,42 | -1,20 % | $302,67 | $307,33 | $298,00 | 35,40K |
| 2026-08-05 | $303,06 | -0,29 % | $304,49 | $307,38 | $289,78 | 60,90K |
| 2026-08-04 | $303,93 | +3,28 % | $296,83 | $304,70 | $294,04 | 55,60K |
| 2026-08-03 | $294,27 | +3,19 % | $287,60 | $295,55 | $282,32 | 43,50K |
| 2026-07-31 | $285,18 | +0,78 % | $283,24 | $288,59 | $280,14 | 54,10K |
| 2026-07-30 | $282,98 | -0,38 % | $283,70 | $289,11 | $281,45 | 66,70K |
| 2026-07-29 | $284,05 | -1,50 % | $285,41 | $290,36 | $283,51 | 81,70K |
| 2026-07-28 | $288,37 | +3,40 % | $278,88 | $289,51 | $278,71 | 29,90K |
| 2026-07-27 | $278,88 | -0,18 % | $281,62 | $283,74 | $276,32 | 56,40K |
| 2026-07-24 | $279,37 | -0,18 % | $283,21 | $288,57 | $277,99 | 29,90K |
| 2026-07-23 | $279,86 | -2,88 % | $284,42 | $288,30 | $279,00 | 50,80K |
| 2026-07-22 | $288,16 | -2,52 % | $295,32 | $295,39 | $286,00 | 50,40K |
| 2026-07-21 | $295,62 | +1,37 % | $291,04 | $295,84 | $283,34 | 41,00K |
| 2026-07-20 | $291,63 | -1,19 % | $294,01 | $294,80 | $282,02 | 62,90K |
| 2026-07-17 | $295,14 | -2,27 % | $297,50 | $302,63 | $289,04 | 56,20K |
| 2026-07-16 | $302,00 | +4,32 % | $288,95 | $305,42 | $288,95 | 23,30K |
| 2026-07-15 | $289,49 | +0,59 % | $292,86 | $292,86 | $287,97 | 16,10K |
| 2026-07-14 | $287,79 | -0,61 % | $291,72 | $291,94 | $285,37 | 13,60K |
| 2026-07-13 | $289,57 | -0,40 % | $290,74 | $294,74 | $286,53 | 31,40K |
| 2026-07-10 | $290,74 | -0,20 % | $291,33 | $295,80 | $289,10 | 39,90K |
| 2026-07-09 | $291,33 | +1,08 % | $290,97 | $297,99 | $285,01 | 19,00K |
| 2026-07-08 | $288,21 | -1,94 % | $295,67 | $298,32 | $284,02 | 26,30K |
| 2026-07-07 | $293,92 | -2,80 % | $302,60 | $308,95 | $293,17 | 25,10K |
| 2026-07-06 | $302,39 | -4,66 % | $313,99 | $317,55 | $296,88 | 47,20K |
| 2026-07-02 | $317,18 | +0,78 % | $318,46 | $321,05 | $310,29 | 46,80K |
| 2026-07-01 | $314,74 | +2,47 % | $306,05 | $321,94 | $301,36 | 39,50K |
| 2026-06-30 | $307,15 | +0,05 % | $304,46 | $308,00 | $303,41 | 26,50K |
| 2026-06-29 | $306,99 | -0,46 % | $306,22 | $307,03 | $299,30 | 17,40K |
| 2026-06-26 | $308,40 | +2,24 % | $301,65 | $309,82 | $300,84 | 48,10K |
| 2026-06-25 | $301,65 | +1,97 % | $295,82 | $302,99 | $295,82 | 20,30K |
| 2026-06-24 | $295,82 | +1,53 % | $291,00 | $297,67 | $290,87 | 30,30K |
| 2026-06-23 | $291,36 | +2,10 % | $286,92 | $293,18 | $286,73 | 20,00K |
| 2026-06-22 | $285,36 | +0,25 % | $287,03 | $288,78 | $283,56 | 19,20K |
| 2026-06-18 | $284,65 | +0,85 % | $286,72 | $292,39 | $281,19 | 46,00K |
| 2026-06-17 | $282,24 | -1,91 % | $287,73 | $292,90 | $279,81 | 36,20K |
| 2026-06-16 | $287,73 | -0,42 % | $290,40 | $299,91 | $285,71 | 40,50K |
| 2026-06-15 | $288,94 | -1,75 % | $296,58 | $300,99 | $287,43 | 27,20K |
| 2026-06-12 | $294,10 | +1,04 % | $291,07 | $300,00 | $290,33 | 38,60K |
| 2026-06-11 | $291,07 | +0,56 % | $290,16 | $295,48 | $285,67 | 20,70K |
| 2026-06-10 | $289,44 | +0,48 % | $290,67 | $293,44 | $288,03 | 16,90K |
| 2026-06-09 | $288,07 | -0,54 % | $292,42 | $298,57 | $286,59 | 22,30K |
| 2026-06-08 | $289,63 | +0,60 % | $289,40 | $293,34 | $286,65 | 20,40K |
| 2026-06-05 | $287,89 | -0,25 % | $289,10 | $292,50 | $279,65 | 26,30K |
| 2026-06-04 | $288,60 | +4,38 % | $280,64 | $291,00 | $276,59 | 26,10K |
| 2026-06-03 | $276,50 | -3,89 % | $287,32 | $289,75 | $276,29 | 22,80K |
| 2026-06-02 | $287,69 | +1,91 % | $282,76 | $288,75 | $282,76 | 16,70K |
| 2026-06-01 | $282,30 | -2,45 % | $284,55 | $289,78 | $281,30 | 25,20K |
| 2026-05-29 | $289,39 | +1,72 % | $282,10 | $292,69 | $282,10 | 32,60K |
| 2026-05-28 | $284,50 | +0,22 % | $284,49 | $289,81 | $278,90 | 24,60K |
| 2026-05-27 | $283,87 | -0,96 % | $288,07 | $292,85 | $281,87 | 17,00K |
| 2026-05-26 | $286,62 | +0,61 % | $286,77 | $294,99 | $283,97 | 21,10K |