Recent Quotes (30 days)

You have no recent quotes
chg | %

Hingham Institution for Savings historical prices

   Watch this stock

Historical chart

    134.00 
    118.43 
    102.87 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 122.42 122.42 120.02 120.02 2,965
Feb 4, 2016 122.50 122.50 122.50 122.50 1,004
Feb 3, 2016 123.64 123.64 119.52 120.02 2,869
Feb 2, 2016 124.52 124.52 121.45 121.45 1,317
Feb 1, 2016 123.60 123.60 119.93 122.63 1,104
Jan 29, 2016 122.51 123.01 121.01 123.01 7,497
Jan 28, 2016 123.89 123.89 120.06 122.32 7,757
Jan 27, 2016 121.68 124.45 118.80 121.58 9,295
Jan 26, 2016 125.05 127.71 124.95 126.68 4,237
Jan 25, 2016 124.80 125.99 123.55 125.99 6,754
Jan 22, 2016 125.21 125.21 123.03 124.47 6,268
Jan 21, 2016 125.00 126.99 121.54 122.80 9,106
Jan 20, 2016 123.04 126.20 121.50 125.88 11,429
Jan 19, 2016 121.01 126.96 120.01 123.20 5,658
Jan 15, 2016 120.33 120.33 116.00 118.11 5,076
Jan 14, 2016 121.02 121.02 119.81 119.96 1,140
Jan 13, 2016 121.09 121.09 119.44 119.44 1,902
Jan 12, 2016 120.95 122.00 120.20 121.17 2,445
Jan 11, 2016 122.65 122.68 121.93 122.05 1,637
Jan 8, 2016 121.52 123.00 119.38 122.67 9,442
Jan 7, 2016 123.24 123.24 119.88 120.20 10,923
Jan 6, 2016 121.00 122.33 119.06 122.33 6,292
Jan 5, 2016 121.00 121.00 119.99 120.00 1,294
Jan 4, 2016 120.57 121.61 118.00 118.00 4,924
Dec 31, 2015 119.52 122.37 116.24 119.80 23,834
Dec 30, 2015 115.90 124.60 115.90 121.12 6,153
Dec 29, 2015 122.00 122.00 115.05 115.76 6,208
Dec 28, 2015 123.33 125.04 120.87 121.51 4,964
Dec 24, 2015 128.73 128.73 123.84 125.74 7,316
Dec 23, 2015 129.88 129.88 129.88 129.88 277