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
2018-10-15 212.50 212.50 212.50 212.50 1
2018-10-12 214.80 214.80 214.75 214.75 28
2018-10-11 218.00 218.00 218.00 218.00 95
2018-10-09 219.10 219.10 219.10 219.10 2
2018-09-28 218.00 220.94 218.00 219.02 108
2018-09-24 217.50 217.50 217.50 217.50 3
2018-09-20 217.15 217.15 217.15 217.15 11
2018-09-17 218.32 218.32 218.32 218.32 2
2018-09-13 220.80 220.80 220.80 220.80 2
2018-09-07 217.51 217.51 217.51 217.51 2
2018-09-06 218.10 218.10 218.10 218.10 1
2018-09-05 221.49 221.49 221.49 221.49 4
2018-09-04 220.00 220.00 218.52 218.52 12
2018-08-24 221.75 221.75 221.75 221.75 10
2018-08-20 218.55 220.00 218.55 220.00 121
2018-08-17 218.51 218.51 218.51 218.51 1
2018-08-16 218.03 218.03 218.03 218.03 83
2018-08-09 218.00 218.00 218.00 218.00 164
2018-08-07 218.75 218.75 218.51 218.51 400
2018-08-03 221.11 221.11 220.40 220.40 105
2018-08-02 220.23 220.23 220.23 220.23 22
2018-08-01 224.99 224.99 224.69 224.69 58
2018-07-31 222.29 222.29 222.29 222.29 77
2018-07-30 223.59 223.59 223.59 223.59 15
2018-07-27 226.99 226.99 224.68 226.32 212
2018-07-26 223.99 223.99 223.99 223.99 100
2018-07-25 222.00 222.48 222.00 222.48 90
2018-07-24 220.34 221.50 216.95 221.50 71
2018-07-20 221.54 221.54 221.35 221.35 10
2018-07-17 221.00 221.00 220.80 220.80 5

» 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.