Stockscreener 앱 받기
271.70
4.32%
-12.26
시간 외 거래:
271.70
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $285.4 | $261.2 | $24.11 | 90,802.0 | -4.32% |
| 2025-12-31 | $286.5 | $273.0 | $13.54 | 137,545.0 | +1.01% |
| 2025-12-30 | $283.2 | $274.5 | $8.64 | 106,092.0 | +0.06% |
| 2025-12-29 | $293.9 | $279.1 | $14.85 | 82,305.0 | -3.50% |
| 2025-12-26 | $298.0 | $291.2 | $6.80 | 81,581.0 | -1.77% |
| 2025-12-24 | $300.5 | $293.9 | $6.63 | 34,841.0 | -0.87% |
| 2025-12-23 | $300.2 | $290.9 | $9.30 | 57,873.0 | +1.94% |
| 2025-12-22 | $302.1 | $291.2 | $10.82 | 63,395.0 | -0.76% |
| 2025-12-19 | $297.9 | $290.6 | $7.34 | 75,112.0 | -0.07% |
| 2025-12-18 | $298.7 | $284.5 | $14.15 | 57,559.0 | +4.69% |
| 2025-12-17 | $290.9 | $280.4 | $10.48 | 74,401.0 | -0.31% |
| 2025-12-16 | $284.0 | $273.8 | $10.16 | 124,560.0 | +2.68% |
| 2025-12-15 | $278.1 | $266.0 | $12.12 | 119,211.0 | +1.15% |
| 2025-12-12 | $296.7 | $267.7 | $29.06 | 84,024.0 | -6.43% |
| 2025-12-11 | $308.2 | $290.5 | $17.66 | 177,790.0 | -6.00% |
| 2025-12-10 | $314.2 | $299.2 | $14.98 | 118,797.0 | +0.15% |
| 2025-12-09 | $319.3 | $308.2 | $11.13 | 44,736.0 | -1.29% |
| 2025-12-08 | $316.7 | $298.7 | $17.99 | 49,156.0 | +4.24% |
| 2025-12-05 | $306.6 | $292.4 | $14.13 | 46,657.0 | +0.91% |
| 2025-12-04 | $304.5 | $293.8 | $10.70 | 38,943.0 | -1.46% |
Hingham Institution For Savings 주식 (HIFS) 연도별 가격 이력
이 심층 분석에서는 Hingham Institution For Savings 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hingham Institution For Savings 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hingham Institution For Savings 주식 (HIFS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $285.4 | $261.2 | $24.11 | 181,604.0 | -4.32% |
Hingham Institution For Savings 주식 (HIFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $319.3 | $266.0 | $53.28 | 1,582,626.0 | -4.02% |
| 2025-11 | $301.1 | $249.6 | $51.53 | 981,857.0 | -0.46% |
| 2025-10 | $320.0 | $248.5 | $71.47 | 2,515,313.0 | +11.56% |
| 2025-09 | $293.0 | $253.0 | $40.01 | 1,422,467.0 | -7.17% |
| 2025-08 | $298.1 | $235.2 | $62.92 | 983,315.0 | +16.03% |
| 2025-07 | $292.9 | $240.1 | $52.79 | 1,313,566.0 | -1.40% |
| 2025-06 | $250.0 | $220.8 | $29.24 | 1,916,904.0 | +2.45% |
| 2025-05 | $273.5 | $241.0 | $32.49 | 1,501,393.0 | -2.87% |
| 2025-04 | $261.0 | $209.7 | $51.28 | 242,890.0 | +4.95% |
| 2025-03 | $260.2 | $230.5 | $29.72 | 377,583.0 | -8.44% |
| 2025-02 | $281.6 | $241.7 | $39.95 | 273,196.0 | +1.75% |
| 2025-01 | $261.7 | $228.0 | $33.70 | 282,862.0 | +0.44% |
Hingham Institution For Savings 주식 (HIFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $287.6 | $246.8 | $40.79 | 196,213.0 | -10.15% |
| 2024-11 | $300.0 | $250.0 | $49.96 | 255,562.0 | +11.73% |
| 2024-10 | $271.1 | $228.4 | $42.68 | 287,771.0 | +4.20% |
| 2024-09 | $259.8 | $234.0 | $25.81 | 447,024.0 | -5.32% |
| 2024-08 | $261.0 | $214.1 | $46.94 | 517,208.0 | +3.33% |
| 2024-07 | $257.9 | $174.4 | $83.47 | 326,442.0 | +39.03% |
| 2024-06 | $180.5 | $164.0 | $16.50 | 194,438.0 | +4.67% |
| 2024-05 | $187.8 | $165.7 | $22.08 | 190,688.0 | +1.18% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):