Stockscreener 앱 받기
178.75
1.43%
-2.60
시간 외 거래:
180.60
1.85
+1.03%
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-07 | $184.0 | $178.8 | $5.25 | 9,656.0 | -1.43% |
| 2024-05-06 | $181.8 | $179.9 | $1.87 | 6,475.0 | +2.09% |
| 2024-05-03 | $177.6 | $176.3 | $1.36 | 2,794.0 | +0.53% |
| 2024-05-02 | $177.0 | $175.7 | $1.35 | 6,104.0 | +1.39% |
| 2024-05-01 | $175.9 | $168.7 | $7.22 | 5,253.0 | +3.19% |
| 2024-04-30 | $171.8 | $168.9 | $2.90 | 9,695.0 | -3.49% |
| 2024-04-29 | $175.0 | $172.5 | $2.48 | 7,708.0 | +1.24% |
| 2024-04-26 | $175.1 | $172.2 | $2.85 | 11,542.0 | +0.20% |
| 2024-04-25 | $176.0 | $169.5 | $6.54 | 26,079.0 | -2.55% |
| 2024-04-24 | $177.3 | $174.6 | $2.71 | 12,975.0 | +1.04% |
| 2024-04-23 | $179.4 | $173.0 | $6.38 | 14,970.0 | +0.87% |
| 2024-04-22 | $173.8 | $169.5 | $4.33 | 5,932.0 | +1.79% |
| 2024-04-19 | $171.4 | $166.4 | $4.97 | 32,816.0 | +1.97% |
| 2024-04-18 | $167.4 | $163.5 | $3.90 | 37,908.0 | +1.44% |
| 2024-04-17 | $168.0 | $163.7 | $4.27 | 31,110.0 | -0.64% |
| 2024-04-16 | $166.3 | $162.8 | $3.44 | 19,182.0 | +0.55% |
| 2024-04-15 | $166.8 | $163.2 | $3.55 | 19,826.0 | -0.02% |
| 2024-04-12 | $166.6 | $163.5 | $3.12 | 19,343.0 | +0.66% |
| 2024-04-11 | $166.5 | $163.4 | $3.10 | 43,076.0 | -0.36% |
| 2024-04-10 | $166.5 | $160.0 | $6.47 | 40,887.0 | -1.48% |
| 2024-04-09 | $170.0 | $166.5 | $3.49 | 5,436.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $184.0 | $168.7 | $15.34 | 39,938.0 | +5.83% |
| 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% |
0.76%
1.02%
자본화:
|
볼륨(24시간):