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
2023-12-29 192.00 194.67 192.00 194.40 0.0M
2023-12-28 202.63 203.29 196.43 199.00 0.0M
2023-12-27 206.00 206.00 201.30 201.50 0.0M
2023-12-26 203.00 205.58 202.00 203.08 0.0M
2023-12-22 203.00 204.50 199.85 204.50 0.0M
2023-12-21 200.32 201.10 194.00 200.79 0.0M
2023-12-20 194.63 200.20 190.32 193.44 0.0M
2023-12-19 192.06 201.00 192.06 198.04 0.0M
2023-12-18 191.16 191.16 191.16 191.16 0.0M
2023-12-15 203.78 205.41 197.79 197.79 0.0M
2023-12-14 194.82 205.90 194.82 202.96 0.0M
2023-12-13 180.50 192.34 179.88 189.60 0.0M
2023-12-12 174.87 176.22 173.52 174.75 0.0M
2023-12-11 175.89 175.89 174.15 174.89 0.0M
2023-12-08 173.37 175.87 170.25 175.51 0.0M
2023-12-07 174.80 174.80 171.26 173.56 0.0M
2023-12-06 175.47 178.70 170.83 170.83 0.0M
2023-12-05 176.20 176.20 168.98 170.63 0.0M
2023-12-04 156.75 176.20 156.75 176.20 0.0M
2023-12-01 163.00 170.48 163.00 169.17 0.0M
2023-11-30 163.98 163.98 161.00 163.00 0.0M
2023-11-29 159.13 166.75 159.13 163.98 0.0M
2023-11-28 160.55 160.55 157.50 158.54 0.0M
2023-11-27 162.70 162.70 156.90 159.02 0.0M
2023-11-24 163.12 165.00 163.12 164.84 0.0M
2023-11-22 165.00 166.72 162.57 164.39 0.0M
2023-11-21 164.06 165.65 163.10 163.10 0.0M
2023-11-20 167.00 168.00 165.21 165.21 0.0M
2023-11-17 166.83 170.53 162.30 167.00 0.0M
2023-11-16 165.01 165.01 160.37 162.95 0.0M
2023-11-15 170.00 172.16 169.60 170.00 0.0M
2023-11-14 162.50 171.38 162.50 170.49 0.0M
2023-11-13 157.62 160.51 155.74 160.51 0.0M
2023-11-10 153.12 160.00 153.12 159.64 0.0M
2023-11-09 163.64 163.64 157.86 157.86 0.0M
2023-11-08 163.93 163.93 160.00 162.39 0.0M
2023-11-07 165.40 167.04 164.18 164.82 0.0M
2023-11-06 164.02 167.63 160.77 166.03 0.0M
2023-11-03 160.78 169.15 160.78 163.94 0.0M
2023-11-02 150.52 157.63 150.52 157.62 0.0M
2023-11-01 147.50 150.50 147.01 150.50 0.0M
2023-10-31 152.99 153.25 147.14 148.58 0.0M
2023-10-30 152.01 152.25 150.00 150.66 0.0M
2023-10-27 152.70 154.24 151.00 152.42 0.0M
2023-10-26 155.38 157.99 153.40 153.40 0.0M
2023-10-25 156.01 159.68 154.33 155.00 0.0M
2023-10-24 152.73 157.96 152.37 156.21 0.0M
2023-10-23 154.77 157.39 152.11 152.11 0.0M
2023-10-20 157.74 158.79 153.67 154.65 0.0M
2023-10-19 153.12 158.00 153.00 155.25 0.0M
2023-10-18 160.57 160.57 152.00 152.00 0.0M
2023-10-17 157.97 166.12 157.97 161.24 0.0M
2023-10-16 175.00 175.67 156.21 156.93 0.0M
2023-10-13 179.95 180.00 175.88 176.53 0.0M
2023-10-12 182.59 182.59 179.01 179.65 0.0M
2023-10-11 184.50 185.89 181.06 181.60 0.0M
2023-10-10 184.08 185.00 183.00 183.49 0.0M
2023-10-09 178.01 181.50 177.50 181.02 0.0M
2023-10-06 174.00 180.40 172.50 179.43 0.0M
2023-10-05 171.10 174.28 169.38 174.26 0.0M
2023-10-04 171.68 172.00 169.00 171.10 0.0M
2023-10-03 176.78 176.81 170.56 171.99 0.0M
2023-10-02 183.00 183.00 177.65 177.91 0.0M
2023-09-29 183.00 186.75 183.00 186.75 0.0M
2023-09-28 183.35 185.12 182.24 182.46 0.0M
2023-09-27 184.39 185.00 182.50 183.50 0.0M
2023-09-26 188.69 189.00 184.12 184.99 0.0M
2023-09-25 184.90 189.50 184.90 188.95 0.0M
2023-09-22 185.03 189.83 181.00 184.50 0.0M
2023-09-21 187.01 187.79 185.03 185.03 0.0M
2023-09-20 190.96 193.50 189.40 190.90 0.0M
2023-09-19 189.00 189.70 187.85 188.51 0.0M
2023-09-18 192.44 192.44 189.00 189.99 0.0M
2023-09-15 196.02 197.01 190.04 195.45 0.0M
2023-09-14 201.56 201.56 196.05 197.40 0.0M
2023-09-13 205.11 205.50 199.29 200.00 0.0M
2023-09-12 203.36 207.23 203.28 206.55 0.0M
2023-09-11 201.81 203.40 201.01 201.01 0.0M
2023-09-08 199.98 200.16 198.56 199.02 0.0M
2023-09-07 196.68 201.62 196.68 199.22 0.0M
2023-09-06 202.99 202.99 195.00 195.80 0.0M
2023-09-05 202.60 202.92 201.00 202.92 0.0M
2023-09-01 202.11 206.76 200.99 202.20 0.0M
2023-08-31 197.20 200.00 197.05 199.19 0.0M
2023-08-30 196.75 198.50 196.75 198.38 0.0M
2023-08-29 192.00 198.54 191.50 198.54 0.0M
2023-08-28 191.50 193.00 191.50 191.52 0.0M
2023-08-25 190.18 192.15 190.18 191.22 0.0M
2023-08-24 191.15 208.28 188.63 190.78 0.0M
2023-08-23 186.50 190.10 184.50 190.10 0.0M
2023-08-22 195.36 195.36 187.00 187.00 0.0M
2023-08-21 203.00 203.00 195.77 195.77 0.0M
2023-08-18 197.81 203.70 197.81 202.00 0.0M
2023-08-17 199.65 200.23 199.01 199.01 0.0M
2023-08-16 203.31 204.01 200.00 200.00 0.0M
2023-08-15 205.75 205.75 201.00 202.99 0.0M
2023-08-14 206.49 207.91 206.49 206.78 0.0M
2023-08-11 209.76 214.49 209.76 213.00 0.0M
2023-08-10 215.58 217.43 213.45 216.97 0.0M
2023-08-09 219.42 219.61 215.01 219.49 0.0M
2023-08-08 216.94 218.99 216.94 218.99 0.0M
2023-08-07 222.26 222.27 222.26 222.27 0.0M
2023-08-04 224.41 226.99 224.41 226.00 0.0M
2023-08-03 221.31 222.92 219.75 222.54 0.0M
2023-08-02 223.00 224.50 220.16 220.33 0.0M
2023-08-01 223.18 229.99 223.18 226.61 0.0M
2023-07-31 220.50 224.16 220.50 222.45 0.0M
2023-07-28 221.14 223.84 218.58 220.00 0.0M
2023-07-27 223.00 223.70 218.99 218.99 0.0M
2023-07-26 219.67 223.07 219.00 222.89 0.0M
2023-07-25 215.59 215.90 210.00 210.00 0.0M
2023-07-24 216.10 219.72 216.05 216.50 0.0M
2023-07-21 220.40 220.40 215.00 215.00 0.0M
2023-07-20 221.99 221.99 216.00 219.00 0.0M
2023-07-19 217.00 220.72 217.00 219.35 0.0M
2023-07-18 215.50 217.04 214.45 215.61 0.0M
2023-07-17 205.18 214.97 205.00 212.01 0.0M
2023-07-14 217.66 218.04 206.27 208.34 0.0M
2023-07-13 213.27 217.56 212.00 214.56 0.0M
2023-07-12 212.50 215.65 211.30 211.30 0.0M
2023-07-11 213.01 215.42 209.65 209.65 0.0M
2023-07-10 212.01 214.00 211.30 214.00 0.0M
2023-07-07 208.00 211.75 207.81 209.83 0.0M
2023-07-06 210.31 210.31 201.99 206.96 0.0M
2023-07-05 213.38 214.05 210.53 210.53 0.0M
2023-07-03 213.00 216.27 213.00 215.67 0.0M
2023-06-30 214.40 214.40 210.30 213.18 0.0M
2023-06-29 207.80 216.06 207.80 214.00 0.0M
2023-06-28 203.29 206.58 203.29 205.71 0.0M
2023-06-27 202.13 209.44 201.00 206.51 0.0M
2023-06-26 200.77 205.15 200.77 201.94 0.0M
2023-06-23 201.00 204.33 198.82 202.09 0.0M
2023-06-22 204.01 204.01 198.96 201.52 0.0M
2023-06-21 207.29 210.60 204.24 205.71 0.0M
2023-06-20 211.52 219.29 207.96 209.20 0.0M
2023-06-16 219.44 219.44 214.61 215.84 0.0M
2023-06-15 220.05 221.24 216.80 218.00 0.0M
2023-06-14 220.81 228.00 218.53 218.68 0.0M
2023-06-13 219.00 229.51 219.00 228.22 0.0M
2023-06-12 217.89 222.64 216.74 218.36 0.0M
2023-06-09 225.82 225.82 217.78 219.45 0.0M
2023-06-08 225.30 225.30 218.80 221.73 0.0M
2023-06-07 221.94 230.77 211.99 228.90 0.0M
2023-06-06 207.32 220.16 207.32 218.66 0.0M
2023-06-05 209.95 210.00 204.91 206.41 0.0M
2023-06-02 201.28 210.74 201.28 210.74 0.0M
2023-06-01 192.67 196.00 192.31 195.87 0.0M
2023-05-31 197.07 197.07 191.66 192.82 0.0M
2023-05-30 195.00 199.12 195.00 198.26 0.0M
2023-05-26 199.01 202.41 199.01 201.20 0.0M
2023-05-25 203.00 204.44 197.95 200.01 0.0M
2023-05-24 204.45 207.62 202.15 205.60 0.0M
2023-05-23 200.81 209.20 200.81 205.50 0.0M
2023-05-22 193.49 203.00 193.01 202.57 0.0M
2023-05-19 200.72 200.72 190.02 192.34 0.0M
2023-05-18 196.20 201.54 196.02 198.74 0.0M
2023-05-17 187.00 200.71 185.00 198.01 0.0M
2023-05-16 187.04 187.04 182.00 182.20 0.0M
2023-05-15 187.63 191.07 185.90 185.90 0.0M
2023-05-12 184.99 186.88 181.58 186.88 0.0M
2023-05-11 183.53 186.09 182.00 183.90 0.0M
2023-05-10 185.85 186.74 184.00 186.66 0.0M
2023-05-09 180.02 183.99 180.01 183.57 0.0M
2023-05-08 177.34 183.83 177.19 182.28 0.0M
2023-05-05 186.25 186.50 182.00 185.09 0.0M
2023-05-04 178.40 184.29 173.51 176.11 0.0M
2023-05-03 182.49 191.50 180.76 180.86 0.0M
2023-05-02 187.37 187.37 182.50 185.39 0.0M
2023-05-01 195.00 199.28 191.05 191.66 0.0M
2023-04-28 193.01 196.74 193.01 194.56 0.0M
2023-04-27 193.75 195.45 189.16 192.41 0.0M
2023-04-26 194.90 194.90 186.02 190.98 0.0M
2023-04-25 209.61 209.61 190.20 191.60 0.0M
2023-04-24 185.01 212.45 185.01 209.61 0.0M
2023-04-21 191.66 191.66 182.40 184.18 0.1M
2023-04-20 196.52 200.48 188.65 191.27 0.0M
2023-04-19 197.53 201.36 195.94 198.36 0.0M
2023-04-18 205.96 205.96 195.88 196.92 0.0M
2023-04-17 216.03 217.47 202.35 205.19 0.0M
2023-04-14 228.19 228.51 204.62 214.20 0.1M
2023-04-13 235.15 235.15 229.15 233.51 0.0M
2023-04-12 225.87 229.05 224.41 227.60 0.0M
2023-04-11 219.00 226.01 219.00 222.66 0.0M
2023-04-10 216.60 219.42 216.04 219.18 0.0M
2023-04-06 218.29 218.36 217.00 217.00 0.0M
2023-04-05 224.00 224.00 218.99 218.99 0.0M
2023-04-04 230.00 230.00 224.02 225.00 0.0M
2023-04-03 234.50 235.76 232.18 233.19 0.0M
2023-03-31 233.97 234.15 230.59 233.44 0.0M
2023-03-30 240.00 240.00 232.51 234.93 0.0M
2023-03-29 239.44 239.44 236.17 238.44 0.0M
2023-03-28 237.07 237.74 235.72 236.40 0.0M
2023-03-27 238.93 242.39 238.50 240.60 0.0M
2023-03-24 224.00 232.74 223.00 232.74 0.0M
2023-03-23 235.00 235.49 225.85 225.85 0.0M
2023-03-22 237.24 240.98 231.76 231.76 0.0M
2023-03-21 241.44 242.50 239.52 242.50 0.0M
2023-03-20 237.50 242.24 237.50 240.40 0.0M
2023-03-17 242.40 242.40 235.63 240.00 0.0M
2023-03-16 231.50 242.77 230.92 242.77 0.0M
2023-03-15 236.90 240.00 231.10 236.11 0.0M
2023-03-14 251.60 256.32 240.37 240.37 0.0M
2023-03-13 238.87 247.76 230.00 241.38 0.0M
2023-03-10 255.99 257.00 243.00 245.01 0.0M
2023-03-09 273.56 273.56 255.00 255.90 0.0M
2023-03-08 271.60 278.09 270.30 273.69 0.0M
2023-03-07 281.49 283.95 272.30 272.99 0.0M
2023-03-06 283.00 299.96 279.50 281.49 0.0M
2023-03-03 280.96 285.59 280.80 283.00 0.0M
2023-03-02 285.02 285.04 281.00 281.64 0.0M
2023-03-01 284.34 287.99 282.39 285.54 0.0M
2023-02-28 280.23 289.21 280.23 284.70 0.0M
2023-02-27 284.62 284.62 282.00 282.79 0.0M
2023-02-24 287.51 287.51 283.50 283.55 0.0M
2023-02-23 289.80 293.09 287.46 289.31 0.0M
2023-02-22 288.25 289.24 286.03 288.50 0.0M
2023-02-21 291.00 291.00 286.88 287.20 0.0M
2023-02-17 295.15 295.15 292.11 292.11 0.0M
2023-02-16 294.50 294.50 294.50 294.50 0.0M
2023-02-15 295.20 295.20 294.05 294.05 0.0M
2023-02-14 295.01 295.23 289.99 295.20 0.0M
2023-02-13 289.27 300.00 289.27 297.71 0.0M
2023-02-10 286.24 292.57 286.23 291.73 0.0M
2023-02-09 300.01 300.01 287.49 289.00 0.0M
2023-02-08 295.10 300.37 295.10 299.18 0.0M
2023-02-07 295.00 300.47 294.58 297.69 0.0M
2023-02-06 306.79 306.79 296.04 299.17 0.0M
2023-02-03 308.37 311.18 308.23 309.31 0.0M
2023-02-02 298.50 306.90 295.00 306.90 0.0M
2023-02-01 292.50 305.95 292.50 298.50 0.0M
2023-01-31 284.84 292.34 284.84 292.34 0.0M
2023-01-30 282.00 282.15 282.00 282.15 0.0M
2023-01-27 285.10 285.58 282.32 282.32 0.0M
2023-01-26 282.00 283.15 282.00 283.15 0.0M
2023-01-25 275.50 284.34 275.50 284.34 0.0M
2023-01-24 278.11 279.76 275.07 276.63 0.0M
2023-01-23 275.99 276.05 273.00 275.30 0.0M
2023-01-20 290.00 290.00 274.00 276.00 0.0M
2023-01-19 288.49 288.49 288.49 288.49 0.0M
2023-01-18 282.00 283.27 281.00 283.27 0.0M
2023-01-17 290.00 290.22 287.26 287.26 0.0M
2023-01-13 298.71 298.71 284.09 295.97 0.0M
2023-01-12 293.00 293.00 293.00 293.00 0.0M
2023-01-11 291.21 291.21 291.21 291.21 0.0M
2023-01-10 285.00 295.00 285.00 295.00 0.0M
2023-01-09 288.00 288.00 280.56 285.99 0.0M
2023-01-06 281.55 285.72 281.55 285.39 0.0M
2023-01-05 278.00 278.00 274.07 277.66 0.0M
2023-01-04 280.00 280.00 280.00 280.00 0.0M
2023-01-03 277.32 281.71 277.32 278.68 0.0M