Stockscreener 앱 받기
301.04
0.91%
2.71
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $306.6 | $292.4 | $14.13 | 46,657.0 | +0.91% |
| 2025-12-04 | $304.5 | $293.8 | $10.70 | 38,943.0 | -1.46% |
| 2025-12-03 | $303.2 | $290.5 | $12.70 | 61,137.0 | +4.36% |
| 2025-12-02 | $297.1 | $287.2 | $9.88 | 39,207.0 | -1.26% |
| 2025-12-01 | $300.2 | $287.6 | $12.61 | 45,249.0 | +0.30% |
| 2025-11-28 | $296.1 | $282.2 | $13.80 | 36,948.0 | -0.25% |
| 2025-11-26 | $294.9 | $287.2 | $7.74 | 25,266.0 | -0.30% |
| 2025-11-25 | $296.3 | $275.5 | $20.81 | 50,765.0 | +7.51% |
| 2025-11-24 | $277.0 | $266.2 | $10.80 | 43,237.0 | +0.35% |
| 2025-11-21 | $278.8 | $258.0 | $20.77 | 42,809.0 | +4.99% |
| 2025-11-20 | $265.3 | $257.5 | $7.74 | 31,979.0 | +0.55% |
| 2025-11-19 | $259.5 | $250.0 | $9.46 | 28,402.0 | +0.31% |
| 2025-11-18 | $260.8 | $249.6 | $11.18 | 24,500.0 | +1.53% |
| 2025-11-17 | $279.8 | $250.1 | $29.75 | 67,210.0 | -8.63% |
| 2025-11-14 | $280.1 | $263.0 | $17.13 | 73,995.0 | +1.43% |
| 2025-11-13 | $286.2 | $270.4 | $15.77 | 100,160.0 | -3.27% |
| 2025-11-12 | $290.0 | $281.2 | $8.80 | 51,231.0 | +0.26% |
| 2025-11-11 | $287.0 | $276.2 | $10.79 | 87,109.0 | -0.84% |
| 2025-11-10 | $292.7 | $282.2 | $10.49 | 57,948.0 | -1.13% |
| 2025-11-07 | $290.0 | $283.2 | $6.82 | 64,682.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $306.6 | $287.2 | $19.31 | 277,850.0 | +2.78% |
| 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% |
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% |
1.02%
0.64%
자본화:
|
볼륨(24시간):