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
2024-12-31 252.31 254.14 250.00 254.14 0.0M
2024-12-30 252.18 254.50 251.71 254.50 0.0M
2024-12-27 255.55 255.76 250.36 253.12 0.0M
2024-12-26 257.66 257.66 251.88 257.09 0.0M
2024-12-24 254.49 256.56 254.49 256.56 0.0M
2024-12-23 255.77 255.77 248.28 249.62 0.0M
2024-12-20 246.80 260.51 246.80 258.42 0.0M
2024-12-19 250.00 251.49 248.52 248.52 0.0M
2024-12-18 270.84 271.41 250.00 252.27 0.0M
2024-12-17 267.27 270.14 267.27 270.14 0.0M
2024-12-16 276.64 276.64 273.52 273.52 0.0M
2024-12-13 280.99 281.56 276.52 276.70 0.0M
2024-12-12 282.57 282.90 277.69 280.10 0.0M
2024-12-11 280.30 286.00 279.10 282.29 0.0M
2024-12-10 274.36 284.40 273.30 281.00 0.0M
2024-12-09 282.40 284.50 274.21 274.21 0.0M
2024-12-06 280.47 285.77 279.46 281.30 0.0M
2024-12-05 281.33 283.70 277.53 278.57 0.0M
2024-12-04 277.07 284.39 277.07 284.39 0.0M
2024-12-03 284.01 287.59 278.37 279.00 0.0M
2024-12-02 279.33 287.28 278.95 286.41 0.0M
2024-11-29 281.50 287.71 281.50 283.26 0.0M
2024-11-27 285.42 285.71 282.54 282.54 0.0M
2024-11-26 284.95 284.95 279.00 284.36 0.0M
2024-11-25 298.95 298.95 285.16 285.16 0.0M
2024-11-22 273.70 285.48 273.70 285.48 0.0M
2024-11-21 273.71 276.00 272.94 274.50 0.0M
2024-11-20 265.03 267.84 262.63 267.84 0.0M
2024-11-19 266.28 269.14 265.47 269.14 0.0M
2024-11-18 276.99 276.99 269.48 270.55 0.0M
2024-11-15 280.66 280.66 270.00 273.93 0.0M
2024-11-14 283.15 288.50 277.04 278.28 0.0M
2024-11-13 293.60 294.58 284.20 285.02 0.0M
2024-11-12 298.77 300.00 288.09 290.00 0.0M
2024-11-11 299.52 299.52 291.98 298.77 0.0M
2024-11-08 284.40 290.05 284.15 290.05 0.0M
2024-11-07 285.05 291.70 277.70 280.52 0.0M
2024-11-06 275.53 298.00 275.53 294.99 0.0M
2024-11-05 250.93 259.86 250.93 259.86 0.0M
2024-11-04 252.00 252.00 250.04 250.12 0.0M
2024-11-01 253.62 254.00 252.28 254.00 0.0M
2024-10-31 261.93 262.47 253.52 253.52 0.0M
2024-10-30 259.08 264.00 259.08 261.46 0.0M
2024-10-29 264.40 264.40 260.00 261.23 0.0M
2024-10-28 253.26 263.98 253.26 263.28 0.0M
2024-10-25 261.41 262.41 251.96 252.38 0.0M
2024-10-24 262.81 262.81 259.05 260.80 0.0M
2024-10-23 260.10 263.24 258.61 263.24 0.0M
2024-10-22 257.17 262.42 257.17 262.42 0.0M
2024-10-21 259.06 259.96 255.48 256.25 0.0M
2024-10-18 269.59 269.59 260.36 261.15 0.0M
2024-10-17 268.80 269.67 265.55 269.67 0.0M
2024-10-16 265.30 270.00 264.78 268.95 0.0M
2024-10-15 255.84 271.08 255.84 261.65 0.0M
2024-10-14 252.00 262.53 251.21 258.03 0.0M
2024-10-11 241.23 251.66 241.23 251.53 0.0M
2024-10-10 238.67 239.83 236.66 239.83 0.0M
2024-10-09 237.21 242.00 237.21 240.00 0.0M
2024-10-08 232.32 239.00 231.54 239.00 0.0M
2024-10-07 230.30 232.00 229.01 231.50 0.0M
2024-10-04 231.86 233.46 231.86 232.04 0.0M
2024-10-03 230.15 230.15 228.40 228.40 0.0M
2024-10-02 232.27 232.39 232.27 232.39 0.0M
2024-10-01 242.49 242.49 233.58 233.58 0.0M
2024-09-30 235.22 243.34 235.22 243.31 0.0M
2024-09-27 237.36 238.02 234.77 235.78 0.0M
2024-09-26 240.62 240.62 235.83 236.89 0.0M
2024-09-25 239.96 240.82 238.77 238.77 0.0M
2024-09-24 248.37 248.37 242.50 242.50 0.0M
2024-09-23 254.60 254.60 247.72 248.87 0.0M
2024-09-20 258.39 258.39 252.75 253.60 0.1M
2024-09-19 255.59 259.80 255.15 259.80 0.0M
2024-09-18 249.52 258.30 244.64 252.26 0.0M
2024-09-17 242.44 251.87 242.44 249.55 0.0M
2024-09-16 242.86 242.86 240.15 242.15 0.0M
2024-09-13 240.98 241.34 238.26 240.77 0.0M
2024-09-12 237.85 237.85 235.28 236.50 0.0M
2024-09-11 238.00 238.10 233.99 236.50 0.0M
2024-09-10 244.20 244.20 236.68 240.99 0.0M
2024-09-09 242.99 248.99 242.24 242.24 0.0M
2024-09-06 251.83 251.83 241.99 243.56 0.0M
2024-09-05 250.16 251.63 247.09 249.59 0.0M
2024-09-04 256.07 256.37 250.41 250.41 0.0M
2024-09-03 253.18 257.61 251.65 254.71 0.0M
2024-08-30 252.21 257.73 251.53 256.97 0.0M
2024-08-29 260.00 260.00 253.99 255.22 0.0M
2024-08-28 257.94 259.89 255.78 259.59 0.0M
2024-08-27 252.13 255.78 251.20 254.99 0.0M
2024-08-26 257.51 260.00 255.50 256.01 0.0M
2024-08-23 243.04 261.00 243.04 256.43 0.0M
2024-08-22 243.54 243.54 239.80 240.04 0.0M
2024-08-21 238.00 241.77 237.53 241.77 0.0M
2024-08-20 238.00 239.51 237.68 238.27 0.0M
2024-08-19 238.20 242.59 237.24 242.59 0.0M
2024-08-16 236.34 240.01 236.34 238.20 0.0M
2024-08-15 231.54 236.95 230.78 235.55 0.0M
2024-08-14 224.00 226.00 223.33 224.88 0.0M
2024-08-13 228.45 228.45 222.91 224.34 0.0M
2024-08-12 224.55 231.50 221.50 226.91 0.0M
2024-08-09 227.16 227.80 214.06 224.01 0.0M
2024-08-08 223.47 228.71 221.24 228.71 0.0M
2024-08-07 229.43 234.01 219.77 219.80 0.0M
2024-08-06 231.11 232.37 227.00 227.94 0.0M
2024-08-05 236.60 242.99 226.52 229.40 0.1M
2024-08-02 237.11 247.48 235.33 245.20 0.1M
2024-08-01 247.01 248.55 240.93 244.59 0.0M
2024-07-31 249.90 257.86 245.54 248.69 0.0M
2024-07-30 238.94 252.31 238.94 251.00 0.0M
2024-07-29 238.61 239.49 236.54 239.49 0.0M
2024-07-26 235.50 241.10 232.90 241.10 0.0M
2024-07-25 227.56 233.97 226.72 233.80 0.0M
2024-07-24 224.50 227.00 221.05 221.05 0.0M
2024-07-23 219.98 226.08 219.98 226.08 0.0M
2024-07-22 212.31 218.40 212.31 218.40 0.0M
2024-07-19 218.28 223.10 212.14 215.01 0.0M
2024-07-18 216.40 221.99 216.40 218.21 0.0M
2024-07-17 214.22 225.89 214.22 218.99 0.0M
2024-07-16 207.33 216.80 206.04 216.80 0.0M
2024-07-15 199.39 211.99 197.00 208.00 0.0M
2024-07-12 200.00 200.00 192.95 194.38 0.0M
2024-07-11 186.27 198.50 186.27 197.18 0.0M
2024-07-10 184.89 185.60 184.00 185.60 0.0M
2024-07-09 180.32 180.92 180.00 180.92 0.0M
2024-07-08 181.09 182.00 181.00 181.98 0.0M
2024-07-05 175.20 177.47 174.39 177.47 0.0M
2024-07-03 185.99 185.99 175.36 178.20 0.0M
2024-07-02 184.78 185.74 183.00 185.74 0.0M
2024-07-01 178.05 183.32 175.70 181.12 0.0M
2024-06-28 175.00 180.50 175.00 178.88 0.0M
2024-06-27 177.13 178.27 173.55 174.93 0.0M
2024-06-26 170.46 178.00 170.00 177.80 0.0M
2024-06-25 169.47 170.97 168.98 169.50 0.0M
2024-06-24 165.99 171.89 165.99 169.50 0.0M
2024-06-21 168.59 169.82 165.01 165.01 0.0M
2024-06-20 167.63 171.98 166.56 168.20 0.0M
2024-06-18 168.63 170.15 167.29 170.15 0.0M
2024-06-17 164.04 168.83 164.00 168.30 0.0M
2024-06-14 167.30 167.30 164.00 164.91 0.0M
2024-06-13 169.42 169.42 167.12 168.70 0.0M
2024-06-12 171.70 172.56 170.45 170.90 0.0M
2024-06-11 169.07 169.30 167.41 168.30 0.0M
2024-06-10 171.58 172.67 168.29 171.17 0.0M
2024-06-07 171.87 172.20 168.88 171.12 0.0M
2024-06-06 171.09 172.20 171.09 172.20 0.0M
2024-06-05 169.91 171.06 169.91 171.06 0.0M
2024-06-04 168.40 170.53 168.00 170.53 0.0M
2024-06-03 173.39 173.39 168.37 170.58 0.0M
2024-05-31 167.64 170.90 167.20 170.90 0.0M
2024-05-30 170.00 172.00 169.80 169.80 0.0M
2024-05-29 167.00 169.00 166.00 168.75 0.0M
2024-05-28 171.63 176.15 168.85 170.60 0.0M
2024-05-24 169.00 171.41 168.91 171.26 0.0M
2024-05-23 170.00 170.01 165.72 169.28 0.0M
2024-05-22 175.60 175.60 169.33 170.60 0.0M
2024-05-21 177.03 177.70 175.75 177.02 0.0M
2024-05-20 181.63 181.63 179.17 179.17 0.0M
2024-05-17 186.03 186.20 184.52 185.10 0.0M
2024-05-16 186.04 186.51 184.24 186.51 0.0M
2024-05-15 187.09 187.80 185.55 187.56 0.0M
2024-05-14 181.29 187.57 181.29 187.57 0.0M
2024-05-13 181.59 183.49 180.55 181.80 0.0M
2024-05-10 182.07 183.00 180.00 181.52 0.0M
2024-05-09 179.40 181.52 177.50 181.52 0.0M
2024-05-08 177.00 177.45 176.23 177.45 0.0M
2024-05-07 184.00 184.00 178.75 178.75 0.0M
2024-05-06 181.00 181.81 179.95 181.35 0.0M
2024-05-03 176.27 177.63 176.27 177.63 0.0M
2024-05-02 176.02 177.01 175.66 176.70 0.0M
2024-05-01 168.66 175.89 168.66 174.28 0.0M
2024-04-30 171.80 171.80 168.90 168.90 0.0M
2024-04-29 172.52 175.00 172.52 175.00 0.0M
2024-04-26 175.01 175.10 172.25 172.85 0.0M
2024-04-25 175.00 176.00 169.46 172.50 0.0M
2024-04-24 175.17 177.27 174.55 177.01 0.0M
2024-04-23 175.50 179.40 173.02 175.19 0.0M
2024-04-22 170.52 173.83 169.50 173.68 0.0M
2024-04-19 166.45 171.42 166.45 170.63 0.0M
2024-04-18 166.01 167.40 163.50 167.33 0.0M
2024-04-17 167.00 168.00 163.73 164.96 0.0M
2024-04-16 164.72 166.28 162.84 166.03 0.0M
2024-04-15 165.08 166.77 163.22 165.13 0.0M
2024-04-12 164.89 166.60 163.48 165.16 0.0M
2024-04-11 166.47 166.47 163.37 164.07 0.0M
2024-04-10 160.00 166.47 160.00 164.67 0.0M
2024-04-09 169.96 170.00 166.52 167.15 0.0M
2024-04-08 169.00 169.29 167.61 169.29 0.0M
2024-04-05 170.72 170.72 163.18 165.00 0.0M
2024-04-04 173.25 173.76 169.97 171.40 0.0M
2024-04-03 172.05 173.60 170.53 172.40 0.0M
2024-04-02 170.55 172.18 168.80 172.18 0.0M
2024-04-01 174.49 177.03 170.22 173.79 0.0M
2024-03-28 173.62 177.00 173.61 174.46 0.0M
2024-03-27 169.15 173.79 167.31 173.79 0.0M
2024-03-26 167.58 168.61 166.71 166.71 0.0M
2024-03-25 171.45 171.45 167.01 168.00 0.0M
2024-03-22 163.77 170.17 163.77 166.97 0.0M
2024-03-21 174.00 174.38 170.00 171.09 0.0M
2024-03-20 162.02 173.81 162.02 172.11 0.0M
2024-03-19 163.84 165.08 163.48 163.63 0.0M
2024-03-18 166.00 167.02 162.50 163.45 0.0M
2024-03-15 161.65 170.13 161.65 165.35 0.0M
2024-03-14 163.70 164.90 160.86 163.50 0.0M
2024-03-13 166.11 166.99 164.00 164.77 0.0M
2024-03-12 169.50 169.50 164.96 167.72 0.0M
2024-03-11 173.50 174.87 168.14 168.26 0.0M
2024-03-08 175.51 175.51 172.90 173.00 0.0M
2024-03-07 173.70 174.00 170.55 172.99 0.0M
2024-03-06 172.00 174.00 168.50 171.79 0.0M
2024-03-05 165.99 171.86 165.99 169.93 0.0M
2024-03-04 166.57 169.38 162.60 165.56 0.0M
2024-03-01 168.04 168.47 164.51 166.97 0.0M
2024-02-29 168.00 168.18 164.69 167.98 0.0M
2024-02-28 164.00 166.61 163.16 164.82 0.0M
2024-02-27 165.00 165.00 162.56 163.67 0.0M
2024-02-26 167.45 167.45 161.50 163.53 0.0M
2024-02-23 163.74 166.36 163.23 166.36 0.0M
2024-02-22 166.42 166.42 161.77 162.34 0.0M
2024-02-21 166.05 166.05 161.81 163.33 0.0M
2024-02-20 165.06 166.46 164.03 165.48 0.0M
2024-02-16 167.56 170.08 163.87 163.87 0.0M
2024-02-15 165.20 173.20 165.20 170.99 0.0M
2024-02-14 160.88 162.00 157.82 162.00 0.0M
2024-02-13 168.74 168.74 154.20 157.22 0.0M
2024-02-12 167.23 173.00 167.23 172.32 0.0M
2024-02-09 161.79 165.68 150.11 165.68 0.0M
2024-02-08 165.15 168.98 161.66 161.99 0.0M
2024-02-07 167.88 169.09 158.70 165.10 0.0M
2024-02-06 172.12 173.47 167.62 168.31 0.0M
2024-02-05 173.01 176.00 170.65 170.65 0.0M
2024-02-02 176.00 182.38 176.00 176.30 0.0M
2024-02-01 186.10 187.76 174.38 179.15 0.0M
2024-01-31 192.93 193.50 178.82 184.86 0.0M
2024-01-30 191.90 196.09 189.01 193.91 0.0M
2024-01-29 189.01 191.70 188.20 191.70 0.0M
2024-01-26 187.26 189.51 185.62 189.51 0.0M
2024-01-25 195.01 195.01 185.90 186.95 0.0M
2024-01-24 191.35 191.97 188.09 191.41 0.0M
2024-01-23 184.54 189.00 182.99 188.11 0.0M
2024-01-22 180.00 182.99 164.00 180.31 0.1M
2024-01-19 188.32 189.04 180.91 187.99 0.0M
2024-01-18 190.51 192.59 185.00 186.19 0.0M
2024-01-17 188.63 190.28 187.86 188.49 0.0M
2024-01-16 195.94 197.54 191.20 191.20 0.0M
2024-01-12 194.40 196.54 191.94 196.54 0.0M
2024-01-11 198.00 198.00 195.91 196.63 0.0M
2024-01-10 198.00 198.41 197.49 198.18 0.0M
2024-01-09 198.00 199.00 196.97 199.00 0.0M
2024-01-08 199.50 202.00 196.98 199.78 0.0M
2024-01-05 199.89 200.01 196.10 199.99 0.0M
2024-01-04 196.37 197.47 194.33 196.60 0.0M
2024-01-03 196.88 196.88 190.14 194.06 0.0M
2024-01-02 195.31 198.05 194.95 198.05 0.0M