Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Hingham Institution for Savings - Common Stock (NQ:HIFS)

287.65 +5.15 (+1.82%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2025 281.98 290.88 280.40 282.50 74,401 -0.87(-0.31%)
Dec 16, 2025 275.10 283.98 273.82 283.37 124,560 +7.39(+2.68%)
Dec 15, 2025 274.24 278.14 266.02 275.98 119,211 +3.15(+1.15%)
Dec 12, 2025 291.34 296.73 267.68 272.83 84,024 -18.76(-6.43%)
Dec 11, 2025 307.00 308.16 290.50 291.59 177,790 -18.62(-6.00%)
Dec 10, 2025 306.84 314.18 299.20 310.21 118,797 +0.47(+0.15%)
Dec 09, 2025 314.50 319.30 308.17 309.74 44,736 -4.06(-1.29%)
Dec 08, 2025 305.66 316.70 298.71 313.80 49,156 +12.76(+4.24%)
Dec 05, 2025 300.85 306.56 292.43 301.04 46,659 +2.07(+0.69%)
Dec 04, 2025 302.46 304.54 293.84 298.97 44,495 -3.79(-1.25%)
Dec 03, 2025 291.70 303.21 290.50 302.76 61,137 +12.66(+4.36%)
Dec 02, 2025 294.25 297.13 287.25 290.10 39,207 -3.70(-1.26%)
Dec 01, 2025 287.59 300.20 287.59 293.80 45,249 +0.89(+0.30%)
Nov 28, 2025 296.05 296.05 282.25 292.91 36,948 -0.73(-0.25%)
Nov 26, 2025 291.64 294.94 287.20 293.64 25,276 -0.89(-0.30%)
Nov 25, 2025 277.00 296.29 275.48 294.53 50,765 +20.58(+7.51%)
Nov 24, 2025 272.34 277.00 266.20 273.95 43,239 +0.96(+0.35%)
Nov 21, 2025 263.97 278.76 257.99 272.99 42,809 +12.98(+4.99%)
Nov 20, 2025 262.63 265.25 257.52 260.01 31,979 +1.43(+0.55%)
Nov 19, 2025 255.73 259.46 250.00 258.58 28,402 +0.79(+0.31%)
Nov 18, 2025 251.38 260.76 249.58 257.79 24,500 +3.88(+1.53%)
Nov 17, 2025 277.90 279.80 250.05 253.91 67,210 -23.99(-8.63%)
Nov 14, 2025 269.00 280.12 262.99 277.90 74,005 +3.93(+1.43%)
Nov 13, 2025 283.24 286.22 270.45 273.97 100,168 -9.27(-3.27%)
Nov 12, 2025 284.18 290.00 281.20 283.24 51,231 +0.74(+0.26%)
Nov 11, 2025 285.13 287.00 276.21 282.50 87,109 -2.38(-0.84%)
Nov 10, 2025 292.63 292.67 282.17 284.88 57,948 -3.27(-1.13%)
Nov 07, 2025 287.60 290.00 283.18 288.15 64,684 +1.65(+0.58%)
Nov 06, 2025 290.00 292.55 286.13 286.50 49,245 -4.98(-1.71%)
Nov 05, 2025 280.65 297.00 279.26 291.48 48,265 +10.83(+3.86%)
Nov 04, 2025 292.79 294.68 278.22 280.65 42,723 -14.58(-4.94%)
Nov 03, 2025 295.18 301.11 288.18 295.23 55,393 +1.60(+0.54%)
Oct 31, 2025 294.77 294.77 283.91 293.63 91,148 +0.19(+0.06%)
Oct 30, 2025 284.38 295.45 284.38 293.44 53,826 +7.04(+2.46%)
Oct 29, 2025 284.59 296.14 281.74 286.40 52,749 -0.09(-0.03%)
Oct 28, 2025 303.93 303.93 282.26 286.49 63,428 -18.06(-5.93%)
Oct 27, 2025 314.68 319.31 300.08 304.55 102,861 -6.88(-2.21%)
Oct 24, 2025 302.04 314.68 299.36 311.42 51,684 +13.72(+4.61%)
Oct 23, 2025 301.57 301.57 294.49 297.70 75,687 -6.06(-1.99%)
Oct 22, 2025 289.28 304.04 288.01 303.76 96,827 +14.04(+4.85%)
Oct 21, 2025 279.55 290.89 279.06 289.72 75,530 +9.02(+3.21%)
Oct 20, 2025 259.85 281.50 259.85 280.70 107,864 +21.57(+8.33%)
Oct 17, 2025 253.26 278.58 251.66 259.12 70,841 +6.23(+2.46%)
Oct 16, 2025 274.21 275.41 248.00 252.90 79,786 -20.88(-7.63%)
Oct 15, 2025 282.39 282.84 270.19 273.77 108,220 -3.86(-1.39%)
Oct 14, 2025 254.35 278.13 252.66 277.63 168,812 +18.50(+7.14%)
Oct 13, 2025 275.11 278.48 257.11 259.13 209,487 -12.46(-4.59%)
Oct 10, 2025 292.21 302.16 271.44 271.60 254,010 -20.10(-6.89%)
Oct 09, 2025 290.57 294.31 288.14 291.69 106,825 -2.38(-0.81%)
Oct 08, 2025 294.38 299.53 291.38 294.07 86,338 +0.11(+0.04%)
Oct 07, 2025 292.50 302.86 292.50 293.96 108,364 +0.96(+0.33%)
Oct 06, 2025 281.64 294.51 280.52 293.00 116,279 +14.19(+5.09%)
Oct 03, 2025 271.07 280.08 269.18 278.81 78,809 +12.13(+4.55%)
Oct 02, 2025 264.54 266.68 258.89 266.68 208,518 +2.41(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.