Stockscreener 앱 받기
287.78
1.38%
3.93
시간 외 거래:
287.68
-0.10
-0.03%
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $293.0 | $284.6 | $8.47 | 33,252.0 | +1.38% |
| 2026-10-01 | $285.7 | $279.3 | $6.40 | 27,819.0 | +0.45% |
| 2026-09-30 | $294.2 | $281.0 | $13.18 | 39,688.0 | -2.84% |
| 2026-09-29 | $303.0 | $290.5 | $12.48 | 76,304.0 | -1.70% |
| 2026-09-28 | $299.2 | $292.6 | $6.61 | 37,816.0 | -1.10% |
| 2026-09-25 | $303.0 | $294.5 | $8.47 | 42,397.0 | +0.67% |
| 2026-09-24 | $298.6 | $290.5 | $8.10 | 44,989.0 | +1.56% |
| 2026-09-23 | $305.4 | $291.3 | $14.13 | 62,589.0 | -3.80% |
| 2026-09-22 | $314.0 | $304.1 | $9.91 | 35,178.0 | -1.41% |
| 2026-09-21 | $311.6 | $305.5 | $6.03 | 29,193.0 | +1.48% |
| 2026-09-18 | $308.9 | $300.4 | $8.47 | 60,786.0 | -0.72% |
| 2026-09-17 | $309.8 | $304.4 | $5.41 | 39,106.0 | +1.73% |
| 2026-09-16 | $308.6 | $294.2 | $14.41 | 30,798.0 | -1.64% |
| 2026-09-15 | $314.0 | $305.7 | $8.31 | 24,019.0 | -1.32% |
| 2026-09-14 | $315.9 | $306.8 | $9.09 | 31,507.0 | -0.75% |
| 2026-09-11 | $313.2 | $303.1 | $10.12 | 29,187.0 | +1.33% |
| 2026-09-10 | $309.1 | $300.3 | $8.80 | 30,045.0 | +0.66% |
| 2026-09-09 | $308.7 | $303.7 | $4.94 | 32,559.0 | -1.36% |
| 2026-09-08 | $310.9 | $304.4 | $6.58 | 37,660.0 | +0.84% |
| 2026-09-04 | $308.5 | $293.4 | $15.13 | 32,463.0 | +3.62% |
| 2026-09-03 | $303.1 | $296.4 | $6.69 | 45,391.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $293.0 | $279.3 | $13.79 | 94,323.0 | +1.84% |
| 2026-09 | $315.9 | $279.1 | $36.82 | 868,606.0 | -1.97% |
| 2026-08 | $321.9 | $282.3 | $39.59 | 1,035,200.0 | +1.08% |
| 2026-07 | $321.9 | $276.3 | $45.62 | 907,104.0 | -7.15% |
| 2026-06 | $309.8 | $276.3 | $33.53 | 567,721.0 | +6.14% |
| 2026-05 | $295.0 | $255.7 | $39.31 | 494,241.0 | +1.83% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):