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
2022-12-30 275.00 275.96 270.01 275.96 0.0M
2022-12-29 275.47 275.49 275.47 275.49 0.0M
2022-12-28 273.88 273.88 268.05 268.05 0.0M
2022-12-27 274.06 275.01 272.52 272.52 0.0M
2022-12-23 273.08 280.80 273.08 276.25 0.0M
2022-12-22 278.26 278.26 275.52 275.53 0.0M
2022-12-21 282.10 282.15 280.10 281.50 0.0M
2022-12-20 269.54 278.06 268.51 278.06 0.0M
2022-12-19 270.38 272.82 268.60 272.82 0.0M
2022-12-16 266.51 274.98 266.51 274.98 0.0M
2022-12-15 279.00 280.00 272.43 272.43 0.0M
2022-12-14 283.00 284.11 280.00 284.11 0.0M
2022-12-13 284.02 284.02 279.00 283.48 0.0M
2022-12-12 277.01 283.98 277.01 283.98 0.0M
2022-12-09 280.14 281.20 280.01 281.20 0.0M
2022-12-08 282.72 285.80 280.81 284.05 0.0M
2022-12-07 281.54 281.54 276.50 279.99 0.0M
2022-12-06 281.71 281.71 275.00 277.90 0.0M
2022-12-05 285.40 285.40 278.67 283.44 0.0M
2022-12-02 285.22 289.39 285.22 288.57 0.0M
2022-12-01 291.39 297.90 284.10 288.05 0.0M
2022-11-30 280.29 293.48 278.19 293.48 0.0M
2022-11-29 282.68 282.68 275.00 278.24 0.0M
2022-11-28 280.00 280.00 274.46 274.59 0.0M
2022-11-25 276.00 289.99 276.00 287.00 0.0M
2022-11-23 272.31 275.00 270.10 274.90 0.0M
2022-11-22 262.09 271.47 262.09 270.32 0.0M
2022-11-21 259.99 261.93 259.99 260.01 0.0M
2022-11-18 262.30 262.30 259.65 259.65 0.0M
2022-11-17 262.99 262.99 259.43 260.32 0.0M
2022-11-16 260.44 267.61 260.44 267.61 0.0M
2022-11-15 258.12 262.50 258.00 258.00 0.0M
2022-11-14 261.11 261.11 253.17 253.21 0.0M
2022-11-11 271.34 271.34 258.47 260.80 0.0M
2022-11-10 256.35 268.00 255.01 267.20 0.0M
2022-11-09 255.89 255.89 248.64 250.35 0.0M
2022-11-08 250.74 256.39 249.04 252.50 0.0M
2022-11-07 249.00 250.40 248.53 249.00 0.0M
2022-11-04 249.00 249.88 247.99 248.24 0.0M
2022-11-03 248.95 249.00 247.32 247.80 0.0M
2022-11-02 248.88 248.93 247.90 247.90 0.0M
2022-11-01 250.00 251.50 249.00 249.00 0.0M
2022-10-31 250.00 251.74 247.25 247.25 0.0M
2022-10-28 252.00 252.00 245.93 248.89 0.0M
2022-10-27 252.87 252.87 245.84 248.20 0.0M
2022-10-26 247.25 247.25 247.25 247.25 0.0M
2022-10-25 247.79 249.95 245.05 248.00 0.0M
2022-10-24 247.37 249.82 247.01 247.01 0.0M
2022-10-21 247.18 247.18 243.35 246.01 0.0M
2022-10-20 250.01 250.01 242.99 242.99 0.0M
2022-10-19 247.39 250.01 247.23 247.23 0.0M
2022-10-18 252.00 252.00 247.22 247.22 0.0M
2022-10-17 250.16 250.52 250.00 250.00 0.0M
2022-10-14 250.56 250.56 246.65 246.65 0.0M
2022-10-13 244.33 251.76 244.33 250.00 0.0M
2022-10-12 250.00 250.02 248.50 249.99 0.0M
2022-10-11 249.50 254.00 248.75 249.55 0.0M
2022-10-10 252.47 252.47 250.00 250.00 0.0M
2022-10-07 253.07 253.07 248.85 249.99 0.0M
2022-10-06 255.00 255.00 251.82 251.82 0.0M
2022-10-05 256.82 256.82 255.01 255.01 0.0M
2022-10-04 252.97 256.86 252.97 256.86 0.0M
2022-10-03 252.00 252.70 252.00 252.70 0.0M
2022-09-30 250.00 256.11 250.00 251.11 0.0M
2022-09-29 258.99 258.99 254.25 254.25 0.0M
2022-09-28 267.43 274.34 260.36 260.36 0.0M
2022-09-27 264.51 264.51 262.20 262.20 0.0M
2022-09-26 271.54 271.54 266.00 266.00 0.0M
2022-09-23 273.51 273.51 272.88 272.88 0.0M
2022-09-22 277.00 278.99 273.52 278.99 0.0M
2022-09-21 282.99 283.00 281.20 281.20 0.0M
2022-09-20 277.11 277.11 277.11 277.11 0.0M
2022-09-19 282.96 282.96 282.96 282.96 0.0M
2022-09-16 282.60 283.06 278.90 283.06 0.0M
2022-09-15 285.00 285.00 282.90 282.90 0.0M
2022-09-14 285.67 287.39 285.67 286.80 0.0M
2022-09-13 287.65 287.65 287.65 287.65 0.0M
2022-09-12 288.92 297.08 283.10 296.99 0.0M
2022-09-09 277.70 289.64 277.70 287.90 0.0M
2022-09-08 285.00 288.85 283.88 283.88 0.0M
2022-09-07 286.71 289.80 285.45 286.86 0.0M
2022-09-06 290.05 290.05 285.12 285.12 0.0M
2022-09-02 306.00 306.00 296.20 296.20 0.0M
2022-09-01 296.00 298.97 296.00 297.44 0.0M
2022-08-31 294.01 297.78 294.01 296.90 0.0M
2022-08-30 299.07 299.07 299.07 299.07 0.0M
2022-08-29 294.10 296.50 294.10 296.50 0.0M
2022-08-26 296.70 296.70 296.70 296.70 0.0M
2022-08-25 309.74 309.74 306.00 306.00 0.0M
2022-08-24 311.09 311.09 310.00 310.00 0.0M
2022-08-23 309.15 309.15 309.15 309.15 0.0M
2022-08-22 314.89 324.16 309.24 309.24 0.0M
2022-08-19 312.15 317.13 312.00 314.75 0.0M
2022-08-18 316.26 316.26 316.26 316.26 0.0M
2022-08-17 311.10 311.10 311.10 311.10 0.0M
2022-08-16 313.63 313.63 313.63 313.63 0.0M
2022-08-15 295.67 311.12 295.67 309.80 0.0M
2022-08-12 293.03 295.67 293.03 295.67 0.0M
2022-08-11 298.78 298.78 291.97 291.97 0.0M
2022-08-10 289.75 289.75 289.75 289.75 0.0M
2022-08-09 288.55 288.55 288.55 288.55 0.0M
2022-08-08 290.00 290.01 288.27 288.27 0.0M
2022-08-05 300.00 300.00 296.10 296.10 0.0M
2022-08-04 303.98 305.08 297.70 301.60 0.0M
2022-08-03 303.17 303.17 300.00 300.00 0.0M
2022-08-02 285.00 295.55 282.60 295.55 0.0M
2022-08-01 283.00 285.07 283.00 284.90 0.0M
2022-07-29 295.00 295.00 290.01 290.01 0.0M
2022-07-28 288.00 289.08 285.00 289.08 0.0M
2022-07-27 276.01 290.00 276.01 288.51 0.0M
2022-07-26 295.12 295.12 292.57 294.74 0.0M
2022-07-25 301.00 301.00 296.67 297.26 0.0M
2022-07-22 303.40 303.76 300.34 300.34 0.0M
2022-07-21 312.68 312.68 312.68 312.68 0.0M
2022-07-20 309.07 317.00 309.07 313.00 0.0M
2022-07-19 320.00 322.25 318.01 318.22 0.0M
2022-07-18 320.00 335.53 319.02 319.26 0.0M
2022-07-15 299.91 313.80 299.91 313.80 0.0M
2022-07-14 291.40 301.48 291.37 295.95 0.0M
2022-07-13 288.02 288.02 288.02 288.02 0.0M
2022-07-12 288.99 288.99 288.99 288.99 0.0M
2022-07-11 301.08 301.08 293.99 293.99 0.0M
2022-07-08 295.38 295.38 295.38 295.38 0.0M
2022-07-07 281.71 288.25 279.96 288.14 0.0M
2022-07-06 270.00 278.00 270.00 276.99 0.0M
2022-07-05 279.01 279.02 275.41 279.02 0.0M
2022-07-01 281.95 283.98 281.95 283.98 0.0M
2022-06-30 272.59 286.01 272.59 283.77 0.0M
2022-06-29 278.75 285.00 278.75 285.00 0.0M
2022-06-28 281.00 281.00 279.68 279.68 0.0M
2022-06-27 277.30 277.30 277.30 277.30 0.0M
2022-06-24 276.00 281.95 270.50 281.95 0.0M
2022-06-23 273.51 276.00 273.51 276.00 0.0M
2022-06-22 282.53 282.53 275.01 275.41 0.0M
2022-06-21 279.09 284.32 275.62 284.25 0.0M
2022-06-17 282.16 285.38 276.00 276.00 0.0M
2022-06-16 282.50 282.50 278.00 280.99 0.0M
2022-06-15 282.48 291.00 282.48 286.30 0.0M
2022-06-14 280.21 286.29 278.42 285.70 0.0M
2022-06-13 276.26 284.27 270.50 284.27 0.0M
2022-06-10 302.02 302.02 277.01 281.59 0.0M
2022-06-09 310.33 310.33 309.80 309.80 0.0M
2022-06-08 316.00 316.85 316.00 316.85 0.0M
2022-06-07 318.25 318.25 316.02 316.02 0.0M
2022-06-06 320.00 320.00 317.01 318.98 0.0M
2022-06-03 324.64 324.64 324.64 324.64 0.0M
2022-06-02 323.75 323.75 323.75 323.75 0.0M
2022-06-01 320.00 320.00 317.90 317.90 0.0M
2022-05-31 324.00 324.00 322.80 322.80 0.0M
2022-05-27 316.00 325.45 316.00 325.45 0.0M
2022-05-26 310.33 312.77 310.33 311.71 0.0M
2022-05-25 298.98 305.00 298.98 304.25 0.0M
2022-05-24 304.71 306.37 301.61 304.90 0.0M
2022-05-23 301.99 305.43 301.99 305.43 0.0M
2022-05-20 300.82 304.00 299.98 301.91 0.0M
2022-05-19 305.97 307.00 298.05 298.05 0.0M
2022-05-18 312.00 312.00 301.72 304.54 0.0M
2022-05-17 312.34 313.00 312.34 313.00 0.0M
2022-05-16 311.01 311.01 311.01 311.01 0.0M
2022-05-13 318.00 320.00 314.71 315.17 0.0M
2022-05-12 315.57 315.57 315.57 315.57 0.0M
2022-05-11 318.19 318.19 305.55 305.55 0.0M
2022-05-10 302.14 308.77 302.14 308.45 0.0M
2022-05-09 297.01 304.34 297.01 300.35 0.0M
2022-05-06 315.13 315.13 313.44 314.87 0.0M
2022-05-05 316.22 316.60 316.22 316.60 0.0M
2022-05-04 321.60 321.60 321.60 321.60 0.0M
2022-05-03 320.00 321.32 320.00 321.20 0.0M
2022-05-02 323.99 325.02 313.56 316.00 0.0M
2022-04-29 325.45 325.57 323.07 323.07 0.0M
2022-04-28 329.63 329.82 327.01 329.05 0.0M
2022-04-27 331.40 331.53 323.12 325.25 0.0M
2022-04-26 340.83 340.83 330.00 330.62 0.0M
2022-04-25 339.74 340.84 339.00 340.84 0.0M
2022-04-22 340.25 341.00 340.11 341.00 0.0M
2022-04-21 341.10 341.10 341.10 341.10 0.0M
2022-04-20 347.01 347.01 344.52 344.52 0.0M
2022-04-19 347.00 347.76 344.82 345.70 0.0M
2022-04-18 340.99 343.55 340.99 343.55 0.0M
2022-04-14 340.52 342.83 339.75 341.87 0.0M
2022-04-13 338.25 341.85 338.25 340.98 0.0M
2022-04-12 335.41 344.25 335.41 340.25 0.0M
2022-04-11 338.96 343.91 337.50 343.27 0.0M
2022-04-08 341.59 344.81 341.59 342.58 0.0M
2022-04-07 334.50 339.09 334.50 336.77 0.0M
2022-04-06 333.40 334.00 330.81 333.25 0.0M
2022-04-05 340.26 340.26 331.22 331.22 0.0M
2022-04-04 347.05 347.05 340.31 340.31 0.0M
2022-04-01 343.94 348.59 343.94 347.95 0.0M
2022-03-31 346.26 346.26 343.20 343.20 0.0M
2022-03-30 350.00 355.05 348.56 349.09 0.0M
2022-03-29 348.00 352.49 348.00 350.10 0.0M
2022-03-28 349.03 349.03 349.03 349.03 0.0M
2022-03-25 348.00 353.87 348.00 349.50 0.0M
2022-03-24 346.50 347.43 346.50 346.60 0.0M
2022-03-23 353.52 353.52 343.50 343.50 0.0M
2022-03-22 350.00 350.40 347.41 350.40 0.0M
2022-03-21 344.63 346.44 342.32 344.28 0.0M
2022-03-18 343.45 346.50 343.01 346.50 0.0M
2022-03-17 345.58 348.69 342.01 348.69 0.0M
2022-03-16 345.00 346.00 343.11 343.11 0.0M
2022-03-15 340.00 345.00 340.00 341.00 0.0M
2022-03-14 345.88 350.61 341.01 341.07 0.0M
2022-03-11 352.99 353.68 344.90 347.54 0.0M
2022-03-10 348.81 350.50 348.00 348.00 0.0M
2022-03-09 355.40 355.40 347.44 354.46 0.0M
2022-03-08 354.00 355.00 350.01 350.01 0.0M
2022-03-07 355.35 355.35 355.35 355.35 0.0M
2022-03-04 363.52 363.52 363.52 363.52 0.0M
2022-03-03 362.05 362.05 360.50 360.50 0.0M
2022-03-02 358.20 363.91 358.20 363.91 0.0M
2022-03-01 359.00 359.00 350.00 352.40 0.0M
2022-02-28 351.01 359.84 351.01 359.84 0.0M
2022-02-25 359.50 359.50 359.50 359.50 0.0M
2022-02-24 348.83 349.00 346.50 346.50 0.0M
2022-02-23 357.03 357.03 352.50 352.50 0.0M
2022-02-22 367.08 367.08 354.33 357.09 0.0M
2022-02-18 365.73 368.58 365.70 365.70 0.0M
2022-02-17 369.53 370.00 366.01 367.31 0.0M
2022-02-16 373.24 375.45 372.00 375.45 0.0M
2022-02-15 364.25 364.25 364.25 364.25 0.0M
2022-02-14 362.04 362.04 360.00 360.01 0.0M
2022-02-11 362.05 362.05 362.05 362.05 0.0M
2022-02-10 369.00 369.00 358.01 364.22 0.0M
2022-02-09 368.50 370.00 368.50 368.98 0.0M
2022-02-08 363.01 367.00 363.00 365.00 0.0M
2022-02-07 364.01 364.01 364.01 364.01 0.0M
2022-02-04 368.87 372.00 368.87 372.00 0.0M
2022-02-03 369.20 369.20 367.85 367.85 0.0M
2022-02-02 375.00 375.00 370.30 370.30 0.0M
2022-02-01 386.35 388.73 379.61 384.00 0.0M
2022-01-31 373.80 387.83 373.80 387.83 0.0M
2022-01-28 360.00 372.00 360.00 372.00 0.0M
2022-01-27 363.01 363.01 363.01 363.01 0.0M
2022-01-26 370.00 370.00 362.70 362.70 0.0M
2022-01-25 375.00 375.10 370.50 370.60 0.0M
2022-01-24 373.00 378.73 373.00 378.73 0.0M
2022-01-21 372.82 376.59 372.82 376.59 0.0M
2022-01-20 385.00 385.00 373.00 373.00 0.0M
2022-01-19 378.50 378.50 371.00 372.25 0.0M
2022-01-18 400.00 400.87 385.00 385.00 0.0M
2022-01-14 403.52 410.09 402.66 409.48 0.0M
2022-01-13 413.25 413.25 403.29 403.29 0.0M
2022-01-12 415.02 415.02 413.25 413.25 0.0M
2022-01-11 415.00 420.60 415.00 416.77 0.0M
2022-01-10 414.23 414.23 412.00 412.98 0.0M
2022-01-07 415.11 415.11 415.11 415.11 0.0M
2022-01-06 415.00 418.00 415.00 417.60 0.0M
2022-01-05 429.00 429.00 413.46 415.00 0.0M
2022-01-04 421.16 432.19 421.16 431.05 0.0M
2022-01-03 424.00 424.00 424.00 424.00 0.0M