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
2017-11-17 199.70 199.70 196.00 198.00 550
2017-11-16 195.00 195.25 195.00 195.25 216
2017-11-13 194.48 194.48 194.48 194.48 111
2017-11-10 192.80 195.24 192.80 195.24 101
2017-11-09 196.20 196.20 194.19 194.19 44
2017-11-07 195.85 195.85 195.85 195.85 100
2017-11-06 196.24 196.24 194.51 194.51 158
2017-11-03 194.30 194.30 194.30 194.30 3
2017-11-01 196.78 196.78 194.99 194.99 259
2017-10-31 195.89 196.01 195.02 196.01 305
2017-10-30 200.04 200.04 196.48 198.99 400
2017-10-26 199.94 199.94 199.94 199.94 6
2017-10-25 199.14 200.00 197.56 198.35 369
2017-10-24 200.00 200.00 200.00 200.00 100
2017-10-23 197.52 197.52 197.52 197.52 174
2017-10-20 194.60 196.00 194.45 195.64 1,186
2017-10-19 193.06 194.78 193.06 194.78 143
2017-10-18 192.80 193.20 192.80 193.20 24
2017-10-17 191.91 193.40 191.91 193.29 210
2017-10-16 192.03 192.16 192.00 192.16 37
2017-10-13 194.48 194.58 194.48 194.58 102
2017-10-12 192.31 194.75 192.31 194.59 18
2017-10-11 196.95 196.95 191.93 191.93 22
2017-10-10 192.99 194.77 192.99 194.39 216
2017-10-09 196.26 196.26 192.65 192.65 17
2017-10-06 193.56 193.56 193.56 193.56 3
2017-10-05 194.00 195.00 193.03 195.00 337
2017-10-04 196.00 196.00 193.61 193.61 112
2017-10-03 194.92 195.40 190.41 195.40 202
2017-10-02 192.60 195.00 190.56 195.00 614

» 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.