Stockscreener 앱 받기
248.48
1.07%
2.64
시간 외 거래:
248.48
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $248.5 | $240.1 | $8.42 | 35,624.0 | +1.07% |
| 2025-08-04 | $245.8 | $239.7 | $6.18 | 19,094.0 | +2.51% |
| 2025-08-01 | $241.8 | $235.2 | $6.58 | 33,489.0 | -2.07% |
| 2025-07-31 | $249.3 | $240.1 | $9.21 | 41,362.0 | -0.09% |
| 2025-07-30 | $249.4 | $242.4 | $7.05 | 34,015.0 | -0.47% |
| 2025-07-29 | $250.2 | $245.0 | $5.25 | 31,463.0 | -0.46% |
| 2025-07-28 | $250.6 | $245.0 | $5.64 | 25,319.0 | +0.32% |
| 2025-07-25 | $248.6 | $244.0 | $4.58 | 23,572.0 | -0.28% |
| 2025-07-24 | $252.0 | $245.4 | $6.53 | 35,817.0 | -1.12% |
| 2025-07-23 | $252.0 | $249.5 | $2.51 | 12,883.0 | +0.60% |
| 2025-07-22 | $252.7 | $246.1 | $6.53 | 22,127.0 | +0.93% |
| 2025-07-21 | $249.5 | $243.3 | $6.18 | 33,923.0 | +1.07% |
| 2025-07-18 | $251.0 | $242.1 | $8.92 | 20,300.0 | -2.97% |
| 2025-07-17 | $264.1 | $250.5 | $13.60 | 27,363.0 | -2.82% |
| 2025-07-16 | $268.7 | $257.4 | $11.34 | 81,099.0 | -3.29% |
| 2025-07-15 | $280.3 | $266.8 | $13.52 | 88,182.0 | -4.67% |
| 2025-07-14 | $283.6 | $268.2 | $15.41 | 86,942.0 | +2.54% |
| 2025-07-11 | $283.6 | $273.4 | $10.20 | 64,244.0 | -3.67% |
| 2025-07-10 | $292.9 | $282.9 | $9.97 | 106,137.0 | -1.19% |
| 2025-07-09 | $287.2 | $280.6 | $6.64 | 69,849.0 | +0.13% |
| 2025-07-08 | $288.4 | $279.0 | $9.42 | 177,218.0 | +2.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $248.5 | $235.2 | $13.31 | 123,831.0 | +1.47% |
| 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% |
Hingham Institution For Savings 주식 (HIFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.00%
0.43%
자본화:
|
볼륨(24시간):