Stockscreener 앱 받기
272.08
0.39%
1.42
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $273.4 | $260.1 | $13.24 | 76,338.0 | -0.16% |
| 2025-09-24 | $287.6 | $265.9 | $21.66 | 105,285.0 | -4.43% |
| 2025-09-23 | $284.5 | $280.3 | $4.18 | 65,416.0 | +1.61% |
| 2025-09-22 | $282.8 | $276.9 | $5.92 | 36,464.0 | -2.01% |
| 2025-09-19 | $293.0 | $284.4 | $8.57 | 134,543.0 | -2.60% |
| 2025-09-18 | $292.0 | $281.5 | $10.50 | 71,956.0 | +4.16% |
| 2025-09-17 | $289.6 | $280.1 | $9.51 | 107,238.0 | -1.01% |
| 2025-09-16 | $289.8 | $278.8 | $10.94 | 101,448.0 | -2.18% |
| 2025-09-15 | $289.5 | $284.7 | $4.82 | 67,630.0 | +0.96% |
| 2025-09-12 | $287.0 | $279.2 | $7.84 | 37,021.0 | +0.98% |
| 2025-09-11 | $284.0 | $273.5 | $10.53 | 31,887.0 | +3.38% |
| 2025-09-10 | $278.7 | $271.2 | $7.50 | 29,611.0 | -0.14% |
| 2025-09-09 | $282.0 | $273.8 | $8.29 | 29,101.0 | -2.14% |
| 2025-09-08 | $283.5 | $267.5 | $15.96 | 37,727.0 | +5.53% |
| 2025-09-05 | $275.2 | $265.8 | $9.49 | 21,104.0 | -1.71% |
| 2025-09-04 | $275.8 | $269.2 | $6.58 | 29,395.0 | -0.07% |
| 2025-09-03 | $282.0 | $271.2 | $10.80 | 59,022.0 | -2.80% |
| 2025-09-02 | $284.0 | $277.9 | $6.09 | 71,260.0 | -1.81% |
| 2025-08-29 | $290.6 | $282.8 | $7.76 | 38,347.0 | -1.46% |
| 2025-08-28 | $293.8 | $286.6 | $7.23 | 44,458.0 | -1.94% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $293.0 | $260.1 | $32.88 | 1,112,446.0 | -4.90% |
| 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% |
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% |
1.98%
자본화:
|
볼륨(24시간):