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
2018-07-20 221.54 221.54 221.35 221.35 10
2018-07-17 221.00 221.00 220.80 220.80 5
2018-07-16 218.00 218.00 218.00 218.00 6
2018-07-12 215.11 215.11 215.11 215.11 12
2018-07-09 216.90 216.90 216.90 216.90 8
2018-07-06 214.30 216.38 214.30 216.38 4
2018-07-05 216.15 216.15 216.15 216.15 3
2018-06-26 221.00 221.00 221.00 221.00 5
2018-06-25 219.00 221.00 219.00 221.00 248
2018-06-22 218.00 219.39 218.00 219.39 201
2018-06-20 214.05 214.05 214.05 214.05 1
2018-06-19 213.76 213.76 210.42 210.42 201
2018-06-18 213.79 213.79 213.79 213.79 1
2018-06-15 209.00 209.00 209.00 209.00 160
2018-06-13 215.01 218.99 214.00 214.00 37
2018-06-12 215.00 215.00 215.00 215.00 3
2018-06-11 216.50 216.50 216.50 216.50 100
2018-06-08 219.00 219.00 219.00 219.00 100
2018-06-05 214.55 215.99 214.55 215.99 26
2018-06-01 215.00 215.00 215.00 215.00 78
2018-05-29 212.00 212.00 212.00 212.00 32
2018-05-24 213.01 214.98 213.01 214.98 200
2018-05-21 212.25 212.25 212.25 212.25 3
2018-05-17 213.99 213.99 213.99 213.99 25
2018-05-16 210.74 210.74 210.74 210.74 100
2018-05-15 213.82 213.82 205.67 205.67 139
2018-05-14 213.58 213.58 211.00 211.00 53
2018-05-08 209.51 209.51 208.30 209.40 407
2018-05-07 219.30 219.30 219.30 219.30 1
2018-05-04 207.20 217.44 207.20 217.44 77

» 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.