Scarica l'app Stockscreener
177.45
0.73%
-1.30
Dopo l'orario di chiusura:
177.45
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Hingham Institution For Savings (HIFS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-08 | $177.4 | $176.2 | $1.22 | 4,796.0 | -0.73% |
| 2024-05-07 | $184.0 | $178.8 | $5.25 | 9,656.0 | -1.43% |
| 2024-05-06 | $181.8 | $179.9 | $1.87 | 6,475.0 | +2.09% |
| 2024-05-03 | $177.6 | $176.3 | $1.36 | 2,794.0 | +0.53% |
| 2024-05-02 | $177.0 | $175.7 | $1.35 | 6,104.0 | +1.39% |
| 2024-05-01 | $175.9 | $168.7 | $7.22 | 5,253.0 | +3.19% |
| 2024-04-30 | $171.8 | $168.9 | $2.90 | 9,695.0 | -3.49% |
| 2024-04-29 | $175.0 | $172.5 | $2.48 | 7,708.0 | +1.24% |
| 2024-04-26 | $175.1 | $172.2 | $2.85 | 11,542.0 | +0.20% |
| 2024-04-25 | $176.0 | $169.5 | $6.54 | 26,079.0 | -2.55% |
| 2024-04-24 | $177.3 | $174.6 | $2.71 | 12,975.0 | +1.04% |
| 2024-04-23 | $179.4 | $173.0 | $6.38 | 14,970.0 | +0.87% |
| 2024-04-22 | $173.8 | $169.5 | $4.33 | 5,932.0 | +1.79% |
| 2024-04-19 | $171.4 | $166.4 | $4.97 | 32,816.0 | +1.97% |
| 2024-04-18 | $167.4 | $163.5 | $3.90 | 37,908.0 | +1.44% |
| 2024-04-17 | $168.0 | $163.7 | $4.27 | 31,110.0 | -0.64% |
| 2024-04-16 | $166.3 | $162.8 | $3.44 | 19,182.0 | +0.55% |
| 2024-04-15 | $166.8 | $163.2 | $3.55 | 19,826.0 | -0.02% |
| 2024-04-12 | $166.6 | $163.5 | $3.12 | 19,343.0 | +0.66% |
| 2024-04-11 | $166.5 | $163.4 | $3.10 | 43,076.0 | -0.36% |
| 2024-04-10 | $166.5 | $160.0 | $6.47 | 40,887.0 | -1.48% |
| 2024-04-09 | $170.0 | $166.5 | $3.49 | 5,436.0 | -1.02% |
Hingham Institution For Savings Stock (HIFS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Hingham Institution For Savings nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HIFS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Hingham Institution For Savings fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Hingham Institution For Savings Storia dei prezzi delle azioni (HIFS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $184.0 | $168.7 | $15.34 | 35,078.0 | +5.06% |
| 2024-04 | $179.4 | $160.0 | $19.40 | 419,952.0 | -3.19% |
| 2024-03 | $177.0 | $160.9 | $16.14 | 273,603.0 | +3.86% |
| 2024-02 | $187.8 | $150.1 | $37.65 | 331,416.0 | -9.13% |
| 2024-01 | $202.0 | $164.0 | $38.00 | 340,589.0 | -4.91% |
Hingham Institution For Savings Storia dei prezzi delle azioni (HIFS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $206.0 | $156.8 | $49.25 | 232,500.0 | +19.26% |
| 2023-11 | $172.2 | $147.0 | $25.16 | 328,716.0 | +9.71% |
| 2023-10 | $185.9 | $147.1 | $38.75 | 407,773.0 | -20.44% |
| 2023-09 | $207.2 | $181.0 | $26.23 | 242,784.0 | -6.25% |
| 2023-08 | $230.0 | $184.5 | $45.49 | 166,095.0 | -10.46% |
| 2023-07 | $224.2 | $202.0 | $22.17 | 224,794.0 | +4.35% |
| 2023-06 | $230.8 | $192.3 | $38.46 | 396,387.0 | +10.56% |
| 2023-05 | $209.2 | $173.5 | $35.69 | 368,652.0 | -0.89% |
| 2023-04 | $235.8 | $182.4 | $53.36 | 479,041.0 | -16.66% |
| 2023-03 | $300.0 | $223.0 | $76.96 | 385,745.0 | -18.00% |
| 2023-02 | $311.2 | $280.2 | $30.95 | 253,358.0 | -2.61% |
| 2023-01 | $298.7 | $273.0 | $25.71 | 78,861.0 | +5.94% |
Hingham Institution For Savings Storia dei prezzi delle azioni (HIFS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $297.9 | $266.5 | $31.39 | 153,288.0 | -5.97% |
| 2022-11 | $293.5 | $247.3 | $46.16 | 175,919.0 | +18.70% |
| 2022-10 | $256.9 | $243.0 | $13.87 | 101,564.0 | -1.54% |
| 2022-09 | $306.0 | $250.0 | $56.00 | 59,880.0 | -15.42% |
| 2022-08 | $324.2 | $282.6 | $41.56 | 51,528.0 | +2.38% |
| 2022-07 | $335.5 | $270.0 | $65.53 | 67,795.0 | +2.20% |
| 2022-06 | $320.0 | $270.5 | $49.50 | 94,850.0 | -12.09% |
| 2022-05 | $325.4 | $297.0 | $28.44 | 55,705.0 | -0.08% |
| 2022-04 | $348.6 | $323.1 | $25.52 | 74,680.0 | -5.87% |
| 2022-03 | $363.9 | $340.0 | $23.91 | 72,252.0 | -4.62% |
| 2022-02 | $388.7 | $346.5 | $42.23 | 36,781.0 | -7.22% |
| 2022-01 | $432.2 | $360.0 | $72.19 | 58,781.0 | -7.63% |
0.75%
1.72%
Capitalizzazione:
|
Volume (24 ore):