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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 411.13 419.88 411.13 419.88 0.0M
2021-12-30 419.95 424.50 405.00 415.95 0.0M
2021-12-29 407.70 413.98 407.70 413.98 0.0M
2021-12-28 398.00 404.00 398.00 404.00 0.0M
2021-12-27 393.18 395.47 393.18 395.47 0.0M
2021-12-23 390.05 391.61 390.05 391.54 0.0M
2021-12-22 393.24 393.24 393.24 393.24 0.0M
2021-12-21 393.47 393.47 393.47 393.47 0.0M
2021-12-20 386.45 386.45 382.52 385.00 0.0M
2021-12-17 398.50 398.50 389.70 389.70 0.0M
2021-12-16 392.65 398.00 392.65 396.06 0.0M
2021-12-15 393.54 397.99 393.45 393.51 0.0M
2021-12-14 390.54 390.59 385.06 390.00 0.0M
2021-12-13 389.59 390.00 388.50 388.50 0.0M
2021-12-10 391.99 392.05 391.99 392.05 0.0M
2021-12-09 395.00 395.00 392.00 392.00 0.0M
2021-12-08 406.18 406.18 391.01 392.37 0.0M
2021-12-07 395.16 401.50 395.16 396.36 0.0M
2021-12-06 387.76 387.76 387.76 387.76 0.0M
2021-12-03 389.60 389.60 387.01 387.01 0.0M
2021-12-02 385.75 389.70 385.75 389.70 0.0M
2021-12-01 394.20 395.97 385.64 386.62 0.0M
2021-11-30 397.13 397.13 387.21 390.60 0.0M
2021-11-29 399.05 402.38 395.30 395.30 0.0M
2021-11-26 399.00 403.06 398.15 400.65 0.0M
2021-11-24 394.00 403.81 392.50 401.26 0.0M
2021-11-23 395.00 395.10 391.74 391.74 0.0M
2021-11-22 398.35 398.35 390.00 395.00 0.0M
2021-11-19 404.00 404.00 392.30 396.31 0.0M
2021-11-18 395.12 402.38 395.12 396.18 0.0M
2021-11-17 379.25 399.00 379.25 399.00 0.0M
2021-11-16 394.00 394.00 383.52 383.52 0.0M
2021-11-15 390.00 399.02 382.96 391.65 0.0M
2021-11-12 373.24 382.84 373.24 380.00 0.0M
2021-11-11 377.85 377.85 377.85 377.85 0.0M
2021-11-10 372.00 374.57 372.00 374.00 0.0M
2021-11-09 377.36 377.42 368.17 374.38 0.0M
2021-11-08 376.02 380.00 376.02 378.77 0.0M
2021-11-05 368.42 378.50 368.42 378.50 0.0M
2021-11-04 355.92 364.00 355.92 364.00 0.0M
2021-11-03 347.55 360.00 347.08 359.79 0.0M
2021-11-02 360.00 360.00 360.00 360.00 0.0M
2021-11-01 363.20 364.02 359.44 359.58 0.0M
2021-10-29 354.99 368.43 354.99 361.24 0.0M
2021-10-28 358.38 358.38 350.00 353.73 0.0M
2021-10-27 351.00 351.00 348.01 348.01 0.0M
2021-10-26 348.11 351.62 343.33 343.33 0.0M
2021-10-25 345.97 348.75 345.97 348.75 0.0M
2021-10-22 341.30 344.34 341.28 344.34 0.0M
2021-10-21 349.75 349.75 345.00 345.00 0.0M
2021-10-20 353.53 353.53 349.05 349.22 0.0M
2021-10-19 357.10 358.49 352.15 353.99 0.0M
2021-10-18 360.00 360.14 355.53 355.53 0.0M
2021-10-15 362.46 365.00 358.01 358.01 0.0M
2021-10-14 356.40 363.78 356.40 363.78 0.0M
2021-10-13 356.02 361.22 355.91 357.40 0.0M
2021-10-12 355.20 356.75 352.98 356.75 0.0M
2021-10-11 356.37 357.74 355.00 355.15 0.0M
2021-10-08 363.50 363.50 355.00 356.60 0.0M
2021-10-07 353.00 357.94 348.71 357.70 0.0M
2021-10-06 353.74 359.53 350.00 352.00 0.0M
2021-10-05 353.10 354.05 350.63 351.50 0.0M
2021-10-04 346.70 354.85 344.16 351.40 0.0M
2021-10-01 340.56 347.14 339.00 344.14 0.0M
2021-09-30 338.00 338.00 334.00 336.70 0.0M
2021-09-29 335.86 342.54 335.86 341.26 0.0M
2021-09-28 341.60 342.90 333.41 337.93 0.0M
2021-09-27 347.98 347.98 345.00 345.16 0.0M
2021-09-24 337.56 345.28 337.56 345.28 0.0M
2021-09-23 340.00 340.99 337.46 338.04 0.0M
2021-09-22 335.75 343.00 335.75 338.80 0.0M
2021-09-21 335.67 339.99 333.60 333.60 0.0M
2021-09-20 337.00 337.00 332.50 333.02 0.0M
2021-09-17 338.32 342.22 331.40 337.22 0.0M
2021-09-16 322.80 337.60 322.80 337.60 0.0M
2021-09-15 324.15 332.23 323.91 332.00 0.0M
2021-09-14 313.78 329.97 313.02 323.44 0.0M
2021-09-13 311.80 317.98 311.50 317.98 0.0M
2021-09-10 317.21 320.82 310.51 310.51 0.0M
2021-09-09 322.00 323.63 318.59 318.59 0.0M
2021-09-08 326.00 327.91 317.32 321.99 0.0M
2021-09-07 324.60 332.00 323.00 323.55 0.0M
2021-09-03 323.01 324.95 322.50 324.90 0.0M
2021-09-02 323.00 324.50 323.00 324.50 0.0M
2021-09-01 324.50 324.50 322.52 322.52 0.0M
2021-08-31 324.50 324.50 324.50 324.50 0.0M
2021-08-30 322.00 322.00 322.00 322.00 0.0M
2021-08-27 318.00 320.95 318.00 320.95 0.0M
2021-08-26 316.07 321.85 316.07 321.35 0.0M
2021-08-25 314.99 314.99 313.74 313.74 0.0M
2021-08-24 312.95 312.95 312.95 312.95 0.0M
2021-08-23 308.49 309.16 308.44 309.16 0.0M
2021-08-20 300.45 306.94 300.45 306.54 0.0M
2021-08-19 301.90 302.00 300.80 302.00 0.0M
2021-08-18 301.99 301.99 299.01 299.01 0.0M
2021-08-17 299.51 299.51 299.00 299.00 0.0M
2021-08-16 302.27 304.50 299.52 300.51 0.0M
2021-08-13 302.26 302.26 302.26 302.26 0.0M
2021-08-12 303.97 303.97 301.01 302.74 0.0M
2021-08-11 302.69 302.99 302.69 302.99 0.0M
2021-08-10 301.16 301.88 301.16 301.88 0.0M
2021-08-09 298.17 299.60 298.17 299.60 0.0M
2021-08-06 299.95 300.00 299.82 299.82 0.0M
2021-08-05 298.00 299.74 297.53 299.74 0.0M
2021-08-04 297.61 297.61 297.50 297.51 0.0M
2021-08-03 298.15 298.25 297.61 297.61 0.0M
2021-08-02 301.28 301.28 298.14 298.14 0.0M
2021-07-30 299.00 299.00 299.00 299.00 0.0M
2021-07-29 300.97 301.49 300.97 301.49 0.0M
2021-07-28 301.01 301.01 301.01 301.01 0.0M
2021-07-27 301.41 302.23 301.41 302.23 0.0M
2021-07-26 301.01 301.42 301.01 301.42 0.0M
2021-07-23 300.05 300.05 300.00 300.03 0.0M
2021-07-22 303.02 304.06 300.01 302.09 0.0M
2021-07-21 303.50 307.97 303.50 305.05 0.0M
2021-07-20 301.47 304.97 301.47 302.01 0.0M
2021-07-19 301.29 301.29 297.00 300.50 0.0M
2021-07-16 303.32 304.56 300.01 302.50 0.0M
2021-07-15 300.00 300.07 300.00 300.07 0.0M
2021-07-14 301.85 301.85 299.11 299.26 0.0M
2021-07-13 303.19 303.19 298.78 298.78 0.0M
2021-07-12 301.11 304.39 301.11 303.50 0.0M
2021-07-09 299.50 303.00 299.25 300.32 0.0M
2021-07-08 299.01 302.99 297.01 297.01 0.0M
2021-07-07 298.49 302.89 298.49 302.89 0.0M
2021-07-06 298.60 301.95 293.00 298.25 0.0M
2021-07-02 293.50 296.04 293.50 296.04 0.0M
2021-07-01 291.00 293.99 291.00 293.00 0.0M
2021-06-30 291.25 291.30 290.50 290.50 0.0M
2021-06-29 288.32 288.66 287.48 287.48 0.0M
2021-06-28 290.35 291.00 287.01 288.57 0.0M
2021-06-25 290.00 293.00 290.00 292.25 0.0M
2021-06-24 288.11 290.40 288.11 289.65 0.0M
2021-06-23 289.44 289.44 289.44 289.44 0.0M
2021-06-22 285.00 286.50 285.00 286.50 0.0M
2021-06-21 289.18 289.18 287.73 288.88 0.0M
2021-06-18 288.00 288.00 286.01 287.56 0.0M
2021-06-17 292.15 292.15 292.15 292.15 0.0M
2021-06-16 292.01 292.01 292.01 292.01 0.0M
2021-06-15 295.84 295.84 295.84 295.84 0.0M
2021-06-14 291.76 297.98 291.76 294.27 0.0M
2021-06-11 294.30 294.30 294.30 294.30 0.0M
2021-06-10 297.99 298.66 290.59 292.02 0.0M
2021-06-09 296.70 296.75 294.62 295.16 0.0M
2021-06-08 290.00 293.99 288.00 293.53 0.0M
2021-06-07 294.78 296.98 286.31 289.78 0.0M
2021-06-04 292.68 293.00 292.01 292.30 0.0M
2021-06-03 293.50 295.99 290.00 292.00 0.0M
2021-06-02 297.85 297.85 291.80 291.80 0.0M
2021-06-01 295.74 295.74 295.74 295.74 0.0M
2021-05-28 290.25 290.25 290.25 290.25 0.0M
2021-05-27 291.01 291.01 286.26 290.78 0.0M
2021-05-26 288.24 291.94 288.24 290.98 0.0M
2021-05-25 289.51 290.00 282.55 286.00 0.0M
2021-05-24 299.00 299.00 290.60 290.60 0.0M
2021-05-21 295.45 296.09 295.45 296.09 0.0M
2021-05-20 289.20 292.00 289.20 292.00 0.0M
2021-05-19 292.88 295.49 279.56 291.02 0.0M
2021-05-18 294.32 294.32 294.32 294.32 0.0M
2021-05-17 295.03 295.90 295.03 295.90 0.0M
2021-05-14 297.00 297.00 292.33 294.00 0.0M
2021-05-13 296.95 296.95 295.94 295.94 0.0M
2021-05-12 303.17 303.17 290.20 290.20 0.0M
2021-05-11 294.62 299.95 293.39 299.95 0.0M
2021-05-10 306.00 306.00 298.35 298.35 0.0M
2021-05-07 306.00 307.06 302.70 307.06 0.0M
2021-05-06 309.00 314.72 303.01 309.48 0.0M
2021-05-05 315.00 320.00 307.36 309.59 0.0M
2021-05-04 320.00 320.00 308.00 312.99 0.0M
2021-05-03 306.91 325.90 306.91 325.90 0.0M
2021-04-30 296.91 307.31 295.01 304.14 0.0M
2021-04-29 295.00 300.49 295.00 300.49 0.0M
2021-04-28 295.00 295.00 288.31 293.60 0.0M
2021-04-27 294.70 295.00 289.09 294.78 0.0M
2021-04-26 295.96 296.74 295.01 296.74 0.0M
2021-04-23 298.00 298.15 297.41 298.15 0.0M
2021-04-22 298.48 298.48 298.48 298.48 0.0M
2021-04-21 295.99 299.49 295.99 296.02 0.0M
2021-04-20 292.50 294.00 291.25 294.00 0.0M
2021-04-19 298.51 298.51 292.35 292.35 0.0M
2021-04-16 299.99 299.99 297.40 297.40 0.0M
2021-04-15 290.01 300.25 290.01 296.84 0.0M
2021-04-14 289.09 291.68 287.35 287.35 0.0M
2021-04-13 282.51 284.30 282.51 283.61 0.0M
2021-04-12 281.26 286.45 281.26 285.60 0.0M
2021-04-09 287.00 287.00 285.00 285.00 0.0M
2021-04-08 293.04 293.04 287.78 287.78 0.0M
2021-04-07 289.96 289.96 288.38 288.38 0.0M
2021-04-06 286.39 291.50 286.39 289.12 0.0M
2021-04-05 286.26 294.98 286.26 288.35 0.0M
2021-04-01 283.42 285.51 282.99 285.51 0.0M
2021-03-31 284.99 284.99 279.46 283.76 0.0M
2021-03-30 279.03 281.45 277.43 281.45 0.0M
2021-03-29 276.51 278.62 276.00 278.62 0.0M
2021-03-26 273.06 279.50 273.06 279.50 0.0M
2021-03-25 270.50 273.00 268.40 273.00 0.0M
2021-03-24 278.98 278.98 266.20 266.20 0.0M
2021-03-23 275.01 280.68 269.74 270.54 0.0M
2021-03-22 280.50 280.50 275.03 276.68 0.0M
2021-03-19 287.12 287.12 280.51 283.11 0.0M
2021-03-18 281.50 289.00 281.50 283.60 0.0M
2021-03-17 283.99 283.99 280.40 282.16 0.0M
2021-03-16 287.26 287.26 280.11 282.00 0.0M
2021-03-15 293.01 295.87 282.79 287.28 0.0M
2021-03-12 292.93 296.97 292.52 294.70 0.0M
2021-03-11 291.44 291.44 286.69 289.68 0.0M
2021-03-10 278.55 291.66 278.55 291.66 0.0M
2021-03-09 276.00 281.40 274.25 281.40 0.0M
2021-03-08 271.51 280.05 271.51 279.50 0.0M
2021-03-05 270.00 279.11 270.00 271.37 0.0M
2021-03-04 266.00 270.25 262.75 266.63 0.0M
2021-03-03 258.99 266.54 256.93 262.15 0.0M
2021-03-02 249.01 256.00 248.01 256.00 0.0M
2021-03-01 250.00 251.00 250.00 250.70 0.0M
2021-02-26 248.00 248.00 242.38 242.38 0.0M
2021-02-25 247.94 250.79 245.95 247.93 0.0M
2021-02-24 247.94 253.00 247.26 248.06 0.0M
2021-02-23 249.96 249.96 241.02 244.62 0.0M
2021-02-22 245.03 248.00 244.23 244.23 0.0M
2021-02-19 242.64 245.11 242.64 245.00 0.0M
2021-02-18 249.00 249.00 241.25 241.33 0.0M
2021-02-17 244.02 247.74 244.02 247.74 0.0M
2021-02-16 259.80 259.80 240.97 244.30 0.0M
2021-02-12 250.49 255.05 250.49 251.78 0.0M
2021-02-11 249.46 249.46 247.36 247.36 0.0M
2021-02-10 245.78 247.27 242.35 244.02 0.0M
2021-02-09 242.50 242.50 242.01 242.01 0.0M
2021-02-08 237.95 250.00 237.74 242.50 0.0M
2021-02-05 238.20 238.20 233.24 236.30 0.0M
2021-02-04 237.73 238.99 237.73 238.99 0.0M
2021-02-03 228.00 233.00 228.00 230.26 0.0M
2021-02-02 228.04 228.05 228.04 228.05 0.0M
2021-02-01 219.00 227.00 219.00 226.01 0.0M
2021-01-29 222.00 224.96 219.26 219.26 0.0M
2021-01-28 226.95 227.00 220.63 220.63 0.0M
2021-01-27 227.84 228.00 224.25 225.51 0.0M
2021-01-26 234.00 234.99 231.76 232.02 0.0M
2021-01-25 235.44 235.47 231.26 232.90 0.0M
2021-01-22 229.97 237.75 229.97 237.75 0.0M
2021-01-21 232.59 232.59 229.98 230.06 0.0M
2021-01-20 230.48 233.61 229.76 232.51 0.0M
2021-01-19 229.00 230.49 228.21 230.49 0.0M
2021-01-15 225.18 228.58 225.18 228.58 0.0M
2021-01-14 223.63 228.51 223.63 228.50 0.0M
2021-01-13 225.00 226.20 222.94 226.20 0.0M
2021-01-12 222.50 225.97 222.50 225.97 0.0M
2021-01-11 220.00 221.76 220.00 221.76 0.0M
2021-01-08 221.56 221.73 220.53 220.53 0.0M
2021-01-07 218.99 224.37 216.21 222.00 0.0M
2021-01-06 220.96 222.58 214.00 215.40 0.0M
2021-01-05 218.21 219.94 217.26 218.27 0.0M
2021-01-04 218.28 218.28 217.05 217.05 0.0M