기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hingham Institution for Savings | HIFS | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
175.33 | 175.33 | 177.00 | 174.28 |
HIFS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 175.00 | 177.01 | 168.61 | 172.45 | 12,201 | 1.02 | 0.58% |
1개월 | 173.25 | 179.90 | 160.00 | 168.07 | 19,300 | 2.77 | 1.60% |
3개월 | 165.15 | 179.90 | 150.11 | 167.50 | 15,813 | 10.87 | 6.58% |
6개월 | 150.80 | 206.00 | 150.11 | 173.79 | 15,477 | 25.22 | 16.72% |
1년 | 190.01 | 230.77 | 147.005 | 183.10 | 14,806 | -13.99 | -7.36% |
3년 | 306.91 | 432.19 | 147.005 | 229.06 | 8,925 | -130.89 | -42.65% |
5년 | 186.20 | 432.19 | 125.55 | 220.53 | 7,196 | -10.18 | -5.47% |
HIFS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 174.28 | 5.38 | 3.19% | 168.66 | 175.885 | 168.61 | 5,253 |
01 5월(5) 2024 | 168.90 | -6.10 | -3.49% | 175.00 | 175.00 | 168.90 | 9,979 |
30 4월(4) 2024 | 175.00 | 2.15 | 1.24% | 172.51 | 175.63 | 172.51 | 7,708 |
27 4월(4) 2024 | 172.85 | 0.35 | 0.20% | 172.15 | 175.10 | 172.15 | 11,796 |
26 4월(4) 2024 | 172.50 | -4.51 | -2.55% | 175.00 | 175.0001 | 169.46 | 26,068 |
25 4월(4) 2024 | 177.01 | 1.82 | 1.04% | 175.40 | 179.90 | 174.55 | 12,975 |
24 4월(4) 2024 | 175.19 | 1.51 | 0.87% | 172.09 | 179.398 | 172.09 | 14,970 |
23 4월(4) 2024 | 173.68 | 3.05 | 1.79% | 170.52 | 173.83 | 169.50 | 6,040 |
20 4월(4) 2024 | 170.63 | 3.30 | 1.97% | 166.45 | 171.42 | 166.45 | 32,986 |
19 4월(4) 2024 | 167.33 | 2.37 | 1.44% | 165.57 | 167.40 | 163.50 | 38,317 |
18 4월(4) 2024 | 164.96 | -1.07 | -0.64% | 167.80 | 168.00 | 163.73 | 31,110 |
17 4월(4) 2024 | 166.03 | 0.90 | 0.55% | 164.72 | 166.28 | 162.8356 | 18,502 |
16 4월(4) 2024 | 165.13 | -0.03 | -0.02% | 164.65 | 167.00 | 163.22 | 19,826 |
13 4월(4) 2024 | 165.16 | 1.09 | 0.66% | 163.88 | 166.60 | 163.475 | 19,343 |
12 4월(4) 2024 | 164.07 | -0.60 | -0.36% | 166.86 | 168.47 | 163.37 | 43,076 |
11 4월(4) 2024 | 164.67 | -2.48 | -1.48% | 161.06 | 166.4699 | 160.00 | 40,726 |
10 4월(4) 2024 | 167.15 | -2.14 | -1.26% | 169.98 | 170.00 | 166.515 | 5,436 |
09 4월(4) 2024 | 169.29 | 4.29 | 2.60% | 165.22 | 169.29 | 165.22 | 13,810 |
06 4월(4) 2024 | 165.00 | -6.40 | -3.73% | 168.91 | 170.04 | 163.18 | 17,791 |
05 4월(4) 2024 | 171.40 | -1.00 | -0.58% | 173.25 | 175.28 | 169.97 | 8,091 |
04 4월(4) 2024 | 172.40 | 0.22 | 0.13% | 169.91 | 173.60 | 169.91 | 15,130 |
03 4월(4) 2024 | 172.18 | -1.61 | -0.93% | 171.74 | 172.18 | 168.80 | 10,458 |