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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

272.18 -20.14 (-6.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2025	292.84	302.81	272.02	272.18	253,467	-20.14(-6.89%)
Oct 09, 2025	291.19	294.94	288.75	292.32	106,597	-2.38(-0.81%)
Oct 08, 2025	295.01	300.18	292.01	294.70	86,154	+0.11(+0.04%)
Oct 07, 2025	293.13	303.51	293.13	294.59	108,132	+0.96(+0.33%)
Oct 06, 2025	282.24	295.14	281.12	293.63	116,031	+14.22(+5.09%)
Oct 03, 2025	271.65	280.68	269.76	279.41	78,641	+12.16(+4.55%)
Oct 02, 2025	265.11	267.25	259.45	267.25	208,072	+2.42(+0.91%)
Oct 01, 2025	261.77	265.39	257.49	264.83	152,712	+1.06(+0.40%)
Sep 30, 2025	258.64	263.79	252.99	263.78	105,394	+5.16(+2.00%)
Sep 29, 2025	265.51	265.51	257.44	258.62	66,022	-6.56(-2.47%)
Sep 26, 2025	271.61	276.11	263.29	265.18	132,631	-7.82(-2.86%)
Sep 25, 2025	270.20	273.36	260.12	273.00	82,350	+2.34(+0.86%)
Sep 24, 2025	285.33	287.59	265.93	270.66	105,285	-12.54(-4.43%)
Sep 23, 2025	281.33	284.48	280.30	283.20	65,416	+4.48(+1.61%)
Sep 22, 2025	281.49	282.79	276.88	278.72	36,467	-5.71(-2.01%)
Sep 19, 2025	292.70	293.00	284.43	284.43	134,543	-7.58(-2.60%)
Sep 18, 2025	283.35	292.01	281.51	292.01	71,956	+11.66(+4.16%)
Sep 17, 2025	286.00	289.62	280.11	280.35	107,240	-2.85(-1.01%)
Sep 16, 2025	289.04	289.76	278.82	283.20	101,448	-6.30(-2.18%)
Sep 15, 2025	287.63	289.54	284.72	289.50	67,630	+2.75(+0.96%)
Sep 12, 2025	283.01	286.99	279.15	286.75	37,021	+2.77(+0.98%)
Sep 11, 2025	273.50	284.03	273.50	283.98	31,887	+9.29(+3.38%)
Sep 10, 2025	278.10	278.70	271.20	274.69	29,611	-0.39(-0.14%)
Sep 09, 2025	282.04	282.04	273.75	275.08	29,101	-6.01(-2.14%)
Sep 08, 2025	267.52	283.48	267.52	281.09	37,727	+14.72(+5.53%)
Sep 05, 2025	271.40	275.25	265.76	266.37	21,104	-4.63(-1.71%)
Sep 04, 2025	272.46	275.80	269.22	271.00	29,395	-0.18(-0.07%)
Sep 03, 2025	280.70	281.98	271.18	271.18	59,022	-7.82(-2.80%)
Sep 02, 2025	279.72	284.00	277.91	279.00	71,260	-5.14(-1.81%)
Aug 29, 2025	288.30	290.58	282.82	284.14	38,347	-4.21(-1.46%)
Aug 28, 2025	293.65	293.79	286.56	288.35	44,458	-5.69(-1.94%)
Aug 27, 2025	289.55	298.09	279.48	294.04	46,891	+4.35(+1.50%)
Aug 26, 2025	281.69	290.65	272.83	289.69	52,498	+8.38(+2.98%)
Aug 25, 2025	277.10	282.00	277.10	281.31	43,794	+3.63(+1.31%)
Aug 22, 2025	266.00	279.05	265.00	277.68	45,453	+13.69(+5.19%)
Aug 21, 2025	262.34	267.70	259.73	263.99	32,380	-0.51(-0.19%)
Aug 20, 2025	263.02	264.50	259.59	264.50	70,199	+2.85(+1.09%)
Aug 19, 2025	260.39	264.90	258.70	261.65	29,872	+0.31(+0.12%)
Aug 18, 2025	253.92	262.72	253.92	261.34	24,410	+6.68(+2.62%)
Aug 15, 2025	260.87	260.87	252.28	254.66	36,995	-4.38(-1.69%)
Aug 14, 2025	257.19	261.10	254.20	259.04	35,253	-1.83(-0.70%)
Aug 13, 2025	261.54	263.39	256.99	260.87	33,851	+1.20(+0.46%)
Aug 12, 2025	246.39	259.67	243.80	259.67	44,746	+15.66(+6.42%)
Aug 11, 2025	239.94	244.51	238.85	244.01	127,445	+4.39(+1.83%)
Aug 08, 2025	244.20	245.15	239.29	239.62	97,006	-3.28(-1.35%)
Aug 07, 2025	247.11	247.78	242.03	242.90	48,915	-2.25(-0.92%)
Aug 06, 2025	247.38	248.00	243.55	245.15	42,603	-3.33(-1.34%)
Aug 05, 2025	245.65	248.48	240.06	248.48	35,624	+2.64(+1.07%)
Aug 04, 2025	242.02	245.84	239.66	245.84	19,094	+6.66(+2.78%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	237.49	-4.72 (-1.95%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices