Hingham Institution

HIFS
🏛️ usa →
258.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 264.25 269.00 264.25 269.00 6.2K
09:34 269.00 269.00 269.00 269.00 0.8K
09:35 263.13 263.31 263.13 263.31 1.2K
09:38 264.67 264.67 264.67 264.67 0.3K
09:40 264.79 264.79 264.79 264.79 0.4K
09:42 264.20 264.20 264.20 264.20 0.5K
09:45 263.80 263.80 263.80 263.80 1.4K
09:50 264.12 265.87 264.12 265.87 1.9K
09:51 265.94 267.07 265.94 266.57 3.0K
09:52 267.02 267.37 266.72 267.27 5.1K
09:53 268.91 268.91 266.52 266.62 4.3K
09:54 267.02 268.96 267.02 268.96 4.9K
09:59 268.06 268.06 267.17 267.37 7.4K
10:16 270.29 270.29 270.29 270.29 2.4K
10:21 268.02 268.50 268.02 268.35 3.3K
10:23 269.60 269.60 269.60 269.60 2.7K
10:26 268.75 268.75 268.75 268.75 1.0K
10:27 268.72 268.72 268.60 268.60 2.2K
10:28 268.41 268.41 268.41 268.41 3.3K
10:35 269.76 269.76 269.76 269.76 2.3K
10:38 270.03 270.03 270.03 270.03 2.8K
11:06 271.81 271.81 271.81 271.81 3.0K
11:23 270.97 270.97 270.97 270.97 1.1K
11:26 271.39 271.39 271.39 271.39 2.7K
12:03 271.16 271.16 271.16 271.16 2.4K
12:33 273.02 273.02 273.02 273.02 4.8K
13:17 273.36 273.36 273.36 273.36 0.7K
13:21 272.22 272.22 272.22 272.22 0.4K
13:22 272.20 272.20 272.20 272.20 0.4K
13:34 272.22 272.22 272.22 272.22 0.2K
13:46 272.22 272.22 272.22 272.22 0.5K
14:04 272.21 272.21 272.21 272.21 0.9K
14:39 272.24 272.24 272.24 272.24 2.9K
15:57 272.08 272.08 271.39 271.39 0.7K
15:58 272.10 272.10 272.10 272.10 0.7K
15:59 272.70 273.00 272.70 273.00 3.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 265.51 265.51 257.44 258.62 0.1M
2025-09-26 271.61 276.11 263.29 265.18 0.1M
2025-09-25 270.20 273.36 262.98 273.00 0.1M
2025-09-24 285.33 287.59 266.22 270.66 0.1M
2025-09-23 281.33 284.48 280.20 283.20 0.1M
2025-09-22 283.91 283.91 276.88 278.72 0.0M
2025-09-19 292.70 293.00 284.43 284.43 0.1M
2025-09-18 283.35 292.01 281.51 292.01 0.1M
2025-09-17 286.00 289.62 280.11 280.35 0.1M
2025-09-16 289.04 289.76 278.82 283.20 0.1M
2025-09-15 287.63 289.54 284.72 289.50 0.1M
2025-09-12 283.01 286.99 279.15 286.75 0.0M
2025-09-11 273.50 284.03 273.50 283.98 0.0M
2025-09-10 278.10 278.70 271.20 274.69 0.0M
2025-09-09 282.04 282.04 273.75 275.08 0.0M
2025-09-08 267.52 283.48 267.52 281.09 0.0M
2025-09-05 271.40 275.25 265.76 266.37 0.0M
2025-09-04 272.46 275.80 269.22 271.00 0.0M
2025-09-03 280.70 281.98 271.18 271.18 0.1M
2025-09-02 279.72 284.00 277.91 279.00 0.1M
2025-08-29 288.30 290.58 282.82 284.14 0.0M
2025-08-28 293.65 293.79 286.56 288.35 0.0M
2025-08-27 289.55 298.09 279.48 294.04 0.0M
2025-08-26 281.69 290.65 272.84 289.69 0.1M
2025-08-25 277.10 282.00 277.10 281.31 0.0M
2025-08-22 266.00 279.05 265.00 277.68 0.0M
2025-08-21 262.34 267.71 259.73 263.99 0.0M
2025-08-20 263.02 264.50 259.59 264.50 0.1M
2025-08-19 260.39 264.90 258.70 261.65 0.0M
2025-08-18 253.92 262.72 253.92 261.34 0.0M
2025-08-15 260.87 260.87 252.28 254.66 0.0M
2025-08-14 257.19 261.10 254.20 259.04 0.0M
2025-08-13 261.54 263.39 256.99 260.87 0.0M
2025-08-12 246.39 259.67 243.80 259.67 0.0M
2025-08-11 239.94 244.52 238.85 244.01 0.1M
2025-08-08 244.20 245.15 239.29 239.62 0.1M
2025-08-07 247.11 247.78 242.03 242.90 0.0M
2025-08-06 247.38 248.00 243.55 245.03 0.0M
2025-08-05 245.65 248.48 240.06 248.48 0.0M
2025-08-04 242.02 245.84 239.66 245.84 0.0M
2025-08-01 240.95 241.75 235.17 239.81 0.0M
2025-07-31 243.77 249.27 240.06 244.88 0.0M
2025-07-30 248.08 249.42 242.37 245.10 0.0M
2025-07-29 249.23 250.25 245.00 246.26 0.0M
2025-07-28 250.64 250.64 245.00 247.41 0.0M
2025-07-25 247.50 248.58 244.00 246.61 0.0M
2025-07-24 248.77 251.98 245.45 247.30 0.0M
2025-07-23 251.80 252.62 248.46 250.10 0.0M
2025-07-22 247.76 252.65 246.12 248.60 0.0M
2025-07-21 248.53 249.46 243.28 246.31 0.0M
2025-07-18 251.00 251.00 242.08 243.71 0.0M
2025-07-17 258.70 264.09 250.49 251.16 0.0M
2025-07-16 267.39 268.70 257.36 258.45 0.1M
2025-07-15 280.32 280.32 266.80 267.24 0.1M
2025-07-14 273.30 283.63 268.22 280.32 0.1M
2025-07-11 282.20 283.57 273.37 273.37 0.1M
2025-07-10 285.81 292.85 282.88 283.78 0.1M
2025-07-09 286.64 287.21 280.57 287.21 0.1M
2025-07-08 280.38 288.43 279.01 286.85 0.2M
2025-07-07 286.00 288.34 278.98 280.10 0.1M
2025-07-03 277.45 285.15 277.45 285.15 0.0M
2025-07-02 261.11 276.31 261.11 275.21 0.2M
2025-07-01 246.77 262.03 245.75 261.40 0.1M
2025-06-30 246.04 250.00 246.04 248.35 0.1M
2025-06-27 243.86 246.13 242.51 245.76 0.1M
2025-06-26 235.40 242.30 235.01 242.28 0.0M
2025-06-25 234.50 234.87 230.07 233.65 0.1M
2025-06-24 233.40 236.74 233.40 234.80 0.1M
2025-06-23 223.82 230.91 222.06 230.91 0.0M
2025-06-20 228.20 228.20 220.76 224.00 0.2M
2025-06-18 227.19 230.70 225.45 225.45 0.1M
2025-06-17 226.98 229.64 226.26 228.00 0.1M
2025-06-16 225.79 231.87 225.79 229.30 0.1M
2025-06-13 226.85 226.85 220.96 221.95 0.1M
2025-06-12 226.69 230.11 226.64 230.11 0.1M
2025-06-11 235.90 235.90 227.44 229.46 0.0M
2025-06-10 227.56 236.09 227.56 233.54 0.1M
2025-06-09 230.21 233.46 226.77 227.55 0.1M
2025-06-06 229.51 232.29 225.34 229.91 0.1M
2025-06-05 231.77 231.77 223.68 225.15 0.1M
2025-06-04 234.32 236.79 231.13 232.00 0.2M
2025-06-03 242.81 242.81 229.10 234.11 0.2M
2025-06-02 242.95 248.60 236.01 242.82 0.1M
2025-05-30 246.89 249.24 241.01 242.41 0.1M
2025-05-29 248.30 249.22 245.29 248.48 0.2M
2025-05-28 250.80 253.40 245.00 247.98 0.1M
2025-05-27 247.20 251.59 244.30 250.39 0.1M
2025-05-23 249.98 254.59 244.80 245.74 0.1M
2025-05-22 256.56 260.08 250.25 250.25 0.1M
2025-05-21 258.74 262.15 255.19 255.40 0.1M
2025-05-20 263.98 272.00 262.57 262.81 0.1M
2025-05-19 263.60 269.74 263.56 269.45 0.1M
2025-05-16 268.93 268.93 264.57 266.62 0.1M
2025-05-15 262.00 271.01 261.08 269.48 0.0M
2025-05-14 258.69 265.00 257.83 262.20 0.1M
2025-05-13 264.99 265.00 261.15 262.50 0.1M
2025-05-12 273.50 273.50 263.12 264.00 0.1M
2025-05-09 257.76 259.50 255.30 259.00 0.0M
2025-05-08 254.10 262.00 254.10 259.31 0.0M
2025-05-07 254.12 257.23 253.62 253.62 0.0M
2025-05-06 253.00 253.60 250.58 250.58 0.0M
2025-05-05 253.15 254.80 251.15 251.15 0.0M
2025-05-02 249.46 254.99 249.46 253.99 0.0M
2025-05-01 246.49 250.04 244.64 248.39 0.0M
2025-04-30 240.15 251.02 240.00 249.56 0.0M
2025-04-29 254.35 255.47 253.52 255.47 0.0M
2025-04-28 251.00 253.53 248.89 253.53 0.0M
2025-04-25 248.17 250.33 248.17 250.33 0.0M
2025-04-24 247.00 248.45 243.61 248.45 0.0M
2025-04-23 260.99 260.99 247.01 251.78 0.0M
2025-04-22 239.97 246.00 239.97 246.00 0.0M
2025-04-21 234.57 236.20 232.60 233.02 0.0M
2025-04-17 237.72 247.18 237.54 240.41 0.0M
2025-04-16 236.87 237.29 227.36 237.29 0.0M
2025-04-15 230.49 240.46 230.49 234.70 0.0M
2025-04-14 224.44 235.75 221.26 230.41 0.0M
2025-04-11 217.73 221.76 209.71 220.20 0.0M
2025-04-10 227.19 227.19 217.76 218.94 0.0M
2025-04-09 219.76 240.19 214.08 238.25 0.0M
2025-04-08 233.27 233.27 221.81 221.81 0.0M
2025-04-07 211.00 227.75 210.99 222.25 0.0M
2025-04-04 215.00 225.00 213.42 220.37 0.0M
2025-04-03 230.00 230.16 222.38 222.58 0.0M
2025-04-02 237.39 241.29 237.39 241.29 0.0M
2025-04-01 235.40 238.85 231.71 236.23 0.0M
2025-03-31 237.97 242.10 235.40 237.80 0.0M
2025-03-28 239.46 241.04 239.46 240.01 0.0M
2025-03-27 244.26 245.43 242.00 244.20 0.0M
2025-03-26 237.16 246.70 237.16 243.67 0.0M
2025-03-25 239.90 239.90 235.25 237.67 0.0M
2025-03-24 236.42 239.60 236.42 239.60 0.0M
2025-03-21 234.47 235.90 233.13 234.75 0.0M
2025-03-20 236.11 237.54 235.00 237.00 0.0M
2025-03-19 234.28 237.44 230.50 236.41 0.0M
2025-03-18 233.80 234.00 232.88 233.40 0.0M
2025-03-17 234.75 237.19 232.47 236.68 0.0M
2025-03-14 236.63 237.00 233.73 235.10 0.0M
2025-03-13 239.30 242.00 232.69 233.30 0.0M
2025-03-12 234.00 239.81 233.65 238.16 0.0M
2025-03-11 232.13 237.41 230.50 234.02 0.0M
2025-03-10 239.26 239.26 231.86 235.20 0.0M
2025-03-07 236.94 240.82 234.00 240.82 0.0M
2025-03-06 240.00 240.75 235.25 240.75 0.0M
2025-03-05 243.50 243.50 237.76 242.00 0.0M
2025-03-04 246.67 252.09 246.00 247.59 0.0M
2025-03-03 260.22 260.22 252.00 256.55 0.0M
2025-02-28 262.46 262.46 257.67 259.71 0.0M
2025-02-27 257.75 258.28 255.86 258.00 0.0M
2025-02-26 255.14 258.50 254.01 258.50 0.0M
2025-02-25 259.03 261.89 256.52 260.13 0.0M
2025-02-24 262.55 262.55 256.77 256.77 0.0M
2025-02-21 273.68 273.68 260.84 260.96 0.0M
2025-02-20 272.00 272.77 269.00 270.57 0.0M
2025-02-19 269.10 273.63 267.70 272.20 0.0M
2025-02-18 273.92 277.50 267.94 272.02 0.0M
2025-02-14 278.66 281.61 273.43 275.53 0.0M
2025-02-13 274.55 277.41 271.73 277.41 0.0M
2025-02-12 268.98 272.50 258.85 271.80 0.0M
2025-02-11 260.16 276.45 260.16 276.45 0.0M
2025-02-10 263.00 267.29 262.30 265.00 0.0M
2025-02-07 259.79 264.88 256.00 262.69 0.0M
2025-02-06 260.22 264.00 260.00 264.00 0.0M
2025-02-05 254.00 262.61 254.00 262.61 0.0M
2025-02-04 252.15 257.30 251.76 253.82 0.0M
2025-02-03 249.75 252.90 241.66 248.85 0.0M
2025-01-31 260.01 260.01 255.00 255.25 0.0M
2025-01-30 257.59 261.40 257.59 259.50 0.0M
2025-01-29 258.90 258.96 253.34 258.96 0.0M
2025-01-28 258.11 259.39 254.12 257.58 0.0M
2025-01-27 257.70 261.70 255.50 257.00 0.0M
2025-01-24 253.06 258.65 253.06 257.31 0.0M
2025-01-23 254.90 256.41 252.56 254.80 0.0M
2025-01-22 250.01 255.77 250.01 254.05 0.0M
2025-01-21 250.00 255.00 250.00 253.70 0.0M
2025-01-17 241.62 246.32 238.40 241.80 0.0M
2025-01-16 235.65 240.18 235.65 240.18 0.0M
2025-01-15 240.41 245.96 240.41 242.01 0.0M
2025-01-14 235.41 243.29 234.21 238.00 0.0M
2025-01-13 231.75 232.28 228.00 232.28 0.0M
2025-01-10 239.60 239.60 230.10 232.04 0.0M
2025-01-08 250.70 252.20 246.16 247.00 0.0M
2025-01-07 248.00 250.70 245.79 250.70 0.0M
2025-01-06 255.02 257.01 253.82 253.82 0.0M
2025-01-03 248.55 256.90 248.55 256.90 0.0M
2025-01-02 255.67 256.50 248.75 248.75 0.0M