Stockscreener 앱 받기
285.19
0.50%
1.625
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $287.7 | $280.1 | $7.60 | 24,325.0 | +0.41% |
| 2026-05-21 | $286.6 | $272.4 | $14.15 | 26,897.0 | +2.75% |
| 2026-05-20 | $277.6 | $266.6 | $11.04 | 20,708.0 | +3.53% |
| 2026-05-19 | $275.0 | $262.8 | $12.14 | 16,723.0 | -0.10% |
| 2026-05-18 | $269.7 | $263.2 | $6.45 | 26,761.0 | +1.49% |
| 2026-05-15 | $266.5 | $258.6 | $7.96 | 18,378.0 | -0.81% |
| 2026-05-14 | $270.0 | $262.0 | $8.00 | 16,087.0 | +1.06% |
| 2026-05-13 | $267.1 | $255.7 | $11.42 | 42,320.0 | -1.79% |
| 2026-05-12 | $280.9 | $263.0 | $17.86 | 21,390.0 | -1.51% |
| 2026-05-11 | $282.9 | $271.0 | $11.90 | 25,665.0 | -4.37% |
| 2026-05-08 | $286.7 | $281.9 | $4.81 | 12,580.0 | -1.16% |
| 2026-05-07 | $292.7 | $285.2 | $7.51 | 25,275.0 | -0.96% |
| 2026-05-06 | $291.4 | $286.4 | $5.00 | 30,455.0 | +1.93% |
| 2026-05-05 | $285.6 | $278.2 | $7.35 | 18,531.0 | +1.88% |
| 2026-05-04 | $285.0 | $274.1 | $10.94 | 39,525.0 | -2.59% |
| 2026-05-01 | $288.6 | $279.1 | $9.55 | 23,793.0 | +0.77% |
| 2026-04-30 | $288.6 | $281.2 | $7.43 | 20,877.0 | +0.01% |
| 2026-04-29 | $289.6 | $281.5 | $8.14 | 43,323.0 | -2.26% |
| 2026-04-28 | $295.0 | $288.2 | $6.73 | 42,954.0 | -0.27% |
| 2026-04-27 | $291.6 | $283.9 | $7.60 | 32,293.0 | +2.37% |
| 2026-04-24 | $287.0 | $278.0 | $8.97 | 37,485.0 | +0.02% |
| 2026-04-23 | $292.8 | $283.0 | $9.80 | 54,660.0 | -2.08% |
| 2026-04-22 | $295.0 | $289.4 | $5.57 | 39,104.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $292.7 | $255.7 | $37.03 | 389,413.0 | +0.19% |
| 2026-04 | $319.3 | $273.1 | $46.20 | 1,140,090.0 | -0.57% |
| 2026-03 | $289.2 | $261.0 | $28.25 | 1,161,343.0 | +2.41% |
| 2026-02 | $338.0 | $275.6 | $62.42 | 1,159,838.0 | -6.48% |
| 2026-01 | $320.0 | $261.2 | $58.75 | 1,474,932.0 | +5.10% |
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% |
0.36%
0.70%
자본화:
|
볼륨(24시간):