Stockscreener 앱 받기
225.45
1.12%
-2.55
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $230.7 | $225.4 | $5.25 | 63,902.0 | -1.12% |
| 2025-06-17 | $229.6 | $226.3 | $3.38 | 102,227.0 | -0.57% |
| 2025-06-16 | $231.9 | $225.8 | $6.08 | 52,770.0 | +3.31% |
| 2025-06-13 | $226.9 | $221.0 | $5.90 | 79,908.0 | -3.55% |
| 2025-06-12 | $230.1 | $226.6 | $3.47 | 75,382.0 | +0.28% |
| 2025-06-11 | $235.9 | $227.4 | $8.46 | 29,674.0 | -1.75% |
| 2025-06-10 | $236.1 | $227.6 | $8.53 | 97,497.0 | +2.63% |
| 2025-06-09 | $233.5 | $226.8 | $6.69 | 76,425.0 | -1.03% |
| 2025-06-06 | $232.3 | $225.3 | $6.95 | 67,227.0 | +2.11% |
| 2025-06-05 | $231.8 | $223.7 | $8.09 | 77,343.0 | -2.95% |
| 2025-06-04 | $236.8 | $231.1 | $5.66 | 239,967.0 | -0.90% |
| 2025-06-03 | $242.8 | $229.1 | $13.71 | 177,669.0 | -3.59% |
| 2025-06-02 | $248.6 | $236.0 | $12.59 | 144,630.0 | +0.17% |
| 2025-05-30 | $249.2 | $241.0 | $8.23 | 100,799.0 | -2.44% |
| 2025-05-29 | $249.2 | $245.3 | $3.93 | 162,502.0 | +0.20% |
| 2025-05-28 | $253.4 | $245.0 | $8.40 | 139,926.0 | -0.96% |
| 2025-05-27 | $251.6 | $244.3 | $7.29 | 143,727.0 | +1.89% |
| 2025-05-23 | $254.6 | $244.8 | $9.79 | 111,618.0 | -1.80% |
| 2025-05-22 | $260.1 | $250.2 | $9.83 | 85,528.0 | -2.02% |
| 2025-05-21 | $262.1 | $255.2 | $6.96 | 114,911.0 | -2.82% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $248.6 | $221.0 | $27.64 | 1,348,523.0 | -7.00% |
| 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% |
1.13%
자본화:
|
볼륨(24시간):