Stockscreener 앱 받기
313.04
3.89%
11.73
시간 외 거래:
312.15
-0.89
-0.28%
Hingham Institution For Savings 주식 (HIFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $313.3 | $296.0 | $17.34 | 34,550.0 | +3.89% |
| 2026-02-12 | $306.1 | $289.6 | $16.56 | 57,858.0 | +0.14% |
| 2026-02-11 | $312.0 | $290.6 | $21.37 | 79,064.0 | -1.69% |
| 2026-02-10 | $317.3 | $286.8 | $30.49 | 69,435.0 | -6.11% |
| 2026-02-09 | $337.3 | $325.9 | $11.44 | 47,930.0 | -2.22% |
| 2026-02-06 | $338.0 | $321.0 | $16.99 | 72,656.0 | +1.30% |
| 2026-02-05 | $329.4 | $312.0 | $17.43 | 75,559.0 | +0.16% |
| 2026-02-04 | $332.8 | $313.4 | $19.40 | 98,808.0 | +3.95% |
| 2026-02-03 | $316.1 | $297.9 | $18.14 | 49,142.0 | +3.98% |
| 2026-02-02 | $305.5 | $295.0 | $10.49 | 57,376.0 | +1.86% |
| 2026-01-30 | $309.9 | $295.4 | $14.51 | 50,079.0 | -3.42% |
| 2026-01-29 | $309.7 | $300.8 | $8.98 | 48,560.0 | +2.72% |
| 2026-01-28 | $304.0 | $294.9 | $9.07 | 46,227.0 | +0.99% |
| 2026-01-27 | $306.1 | $293.3 | $12.71 | 39,969.0 | -2.00% |
| 2026-01-26 | $312.9 | $302.7 | $10.12 | 55,351.0 | -1.97% |
| 2026-01-23 | $317.9 | $307.9 | $10.01 | 54,166.0 | -2.03% |
| 2026-01-22 | $320.0 | $309.8 | $10.16 | 41,913.0 | +2.76% |
| 2026-01-21 | $308.9 | $293.9 | $15.02 | 54,712.0 | +5.26% |
| 2026-01-20 | $300.5 | $286.7 | $13.86 | 54,069.0 | -0.69% |
| 2026-01-16 | $296.0 | $282.6 | $13.37 | 56,990.0 | +2.03% |
| 2026-01-15 | $294.0 | $279.9 | $14.01 | 76,362.0 | +2.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $338.0 | $286.8 | $51.19 | 676,928.0 | +4.89% |
| 2026-01 | $320.0 | $261.2 | $58.75 | 1,474,932.0 | +5.10% |
Hingham Institution For Savings 주식 (HIFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $319.3 | $266.0 | $53.28 | 1,582,626.0 | -4.02% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):