Stockscreener 앱 받기
274.50
2.49%
6.66
시간 외 거래:
273.56
-0.94
-0.34%
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $276.0 | $272.9 | $3.06 | 11,792.0 | +2.49% |
| 2024-11-20 | $267.8 | $262.6 | $5.21 | 13,363.0 | -0.48% |
| 2024-11-19 | $269.1 | $265.5 | $3.67 | 6,652.0 | -0.52% |
| 2024-11-18 | $277.0 | $269.5 | $7.51 | 8,216.0 | -1.23% |
| 2024-11-15 | $280.7 | $270.0 | $10.66 | 13,190.0 | -1.56% |
| 2024-11-14 | $288.5 | $277.0 | $11.46 | 18,713.0 | -2.36% |
| 2024-11-13 | $294.6 | $284.2 | $10.38 | 10,565.0 | -1.72% |
| 2024-11-12 | $300.0 | $288.1 | $11.91 | 34,494.0 | -2.94% |
| 2024-11-11 | $299.5 | $292.0 | $7.54 | 20,015.0 | +3.01% |
| 2024-11-08 | $290.1 | $284.1 | $5.90 | 5,218.0 | +3.40% |
| 2024-11-07 | $291.7 | $277.7 | $14.00 | 17,243.0 | -4.91% |
| 2024-11-06 | $298.0 | $275.5 | $22.47 | 39,477.0 | +13.52% |
| 2024-11-05 | $259.9 | $250.9 | $8.93 | 5,723.0 | +3.89% |
| 2024-11-04 | $252.0 | $250.0 | $1.96 | 6,810.0 | -1.53% |
| 2024-11-01 | $254.0 | $252.3 | $1.72 | 6,983.0 | +0.19% |
| 2024-10-31 | $262.5 | $253.5 | $8.95 | 13,857.0 | -3.04% |
| 2024-10-30 | $264.0 | $259.1 | $4.92 | 7,030.0 | +0.09% |
| 2024-10-29 | $264.4 | $260.0 | $4.40 | 6,379.0 | -0.78% |
| 2024-10-28 | $264.0 | $253.3 | $10.72 | 16,322.0 | +4.32% |
| 2024-10-25 | $262.4 | $252.0 | $10.45 | 16,837.0 | -3.23% |
| 2024-10-24 | $262.8 | $259.1 | $3.76 | 7,527.0 | -0.93% |
| 2024-10-23 | $263.2 | $258.6 | $4.63 | 8,338.0 | +0.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $300.0 | $250.0 | $49.96 | 230,246.0 | +8.28% |
| 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% |
Hingham Institution For Savings 주식 (HIFS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $297.9 | $266.5 | $31.39 | 153,288.0 | -5.97% |
| 2022-11 | $293.5 | $247.3 | $46.16 | 175,919.0 | +18.70% |
| 2022-10 | $256.9 | $243.0 | $13.87 | 101,564.0 | -1.54% |
| 2022-09 | $306.0 | $250.0 | $56.00 | 59,880.0 | -15.42% |
| 2022-08 | $324.2 | $282.6 | $41.56 | 51,528.0 | +2.38% |
| 2022-07 | $335.5 | $270.0 | $65.53 | 67,795.0 | +2.20% |
| 2022-06 | $320.0 | $270.5 | $49.50 | 94,850.0 | -12.09% |
| 2022-05 | $325.4 | $297.0 | $28.44 | 55,705.0 | -0.08% |
| 2022-04 | $348.6 | $323.1 | $25.52 | 74,680.0 | -5.87% |
| 2022-03 | $363.9 | $340.0 | $23.91 | 72,252.0 | -4.62% |
| 2022-02 | $388.7 | $346.5 | $42.23 | 36,781.0 | -7.22% |
| 2022-01 | $432.2 | $360.0 | $72.19 | 58,781.0 | -7.63% |
1.07%
0.10%
자본화:
|
볼륨(24시간):