Stockscreener 앱 받기
294.04
1.50%
4.35
시간 외 거래:
294.04
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $298.1 | $279.5 | $18.61 | 46,891.0 | +1.50% |
| 2025-08-26 | $290.6 | $272.8 | $17.81 | 52,497.0 | +2.98% |
| 2025-08-25 | $282.0 | $277.1 | $4.90 | 43,794.0 | +1.31% |
| 2025-08-22 | $279.1 | $265.0 | $14.05 | 45,453.0 | +5.19% |
| 2025-08-21 | $267.7 | $259.7 | $7.97 | 32,380.0 | -0.19% |
| 2025-08-20 | $264.5 | $259.6 | $4.91 | 70,199.0 | +1.09% |
| 2025-08-19 | $264.9 | $258.7 | $6.20 | 29,872.0 | +0.12% |
| 2025-08-18 | $262.7 | $253.9 | $8.80 | 24,410.0 | +2.62% |
| 2025-08-15 | $260.9 | $252.3 | $8.59 | 36,995.0 | -1.69% |
| 2025-08-14 | $261.1 | $254.2 | $6.90 | 35,249.0 | -0.70% |
| 2025-08-13 | $263.4 | $257.0 | $6.40 | 33,851.0 | +0.46% |
| 2025-08-12 | $259.7 | $243.8 | $15.87 | 44,743.0 | +6.42% |
| 2025-08-11 | $244.5 | $238.8 | $5.66 | 127,445.0 | +1.83% |
| 2025-08-08 | $245.1 | $239.3 | $5.86 | 97,006.0 | -1.35% |
| 2025-08-07 | $247.8 | $242.0 | $5.75 | 48,915.0 | -0.87% |
| 2025-08-06 | $248.0 | $243.6 | $4.45 | 42,603.0 | -1.39% |
| 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% |
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 | $298.1 | $235.2 | $62.92 | 947,401.0 | +20.08% |
| 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% |
2.81%
3.01%
자본화:
|
볼륨(24시간):