HINGHAM INSTN SVGS MASS Historical Stock Price

Below is the stock price history for Hingham Instn Svgs Mass HIFS. Data is recorded each day for the historical open, high, low, close and volume. The Hingham Instn Svgs Mass stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hingham Instn Svgs Mass Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 218.00 218.00 213.10 213.98 151
2018-01-16 219.70 222.88 219.70 221.61 663
2018-01-12 221.72 222.00 214.05 214.05 119
2018-01-11 202.30 214.85 202.30 214.85 2,443
2018-01-10 201.00 201.01 200.62 200.62 352
2018-01-09 203.99 203.99 201.00 201.00 81
2018-01-08 199.05 199.05 199.05 199.05 30
2018-01-03 197.10 203.72 197.10 201.20 146
2018-01-02 203.55 204.80 201.42 202.76 967
2017-12-28 201.00 204.59 201.00 204.59 101
2017-12-27 203.70 203.70 203.00 203.00 205
2017-12-26 203.01 203.01 201.00 201.00 186
2017-12-22 198.00 198.00 198.00 198.00 1
2017-12-21 204.00 204.00 204.00 204.00 20
2017-12-20 203.30 203.30 203.30 203.30 1
2017-12-19 207.50 208.84 207.50 208.84 3
2017-12-18 210.32 210.32 207.00 207.00 457
2017-12-15 202.75 203.24 202.75 203.24 74
2017-12-14 200.11 201.08 200.11 201.08 13
2017-12-13 202.01 202.26 202.01 202.26 300
2017-12-12 202.50 203.74 201.00 203.74 279
2017-12-11 208.23 208.23 205.24 207.82 54
2017-12-08 216.60 216.60 216.60 216.60 3
2017-12-07 227.00 227.00 227.00 227.00 14
2017-12-06 227.25 227.50 226.03 226.03 20
2017-12-05 233.51 234.76 231.99 234.76 211
2017-12-04 222.03 236.99 222.03 236.99 401
2017-12-01 221.64 223.38 221.64 223.05 13
2017-11-30 224.00 228.00 224.00 228.00 60
2017-11-29 222.00 229.93 222.00 229.93 106

» More Hingham Instn Svgs Mass Stock Price History

To see other companies like Hingham Instn Svgs Mass (HIFS), view our stock market today for news, and other data.