Premium
Hingham Institution for Savings (HIFS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.25 | -7.40469441702 | 313.99 | 317.55 | 284.02 | 29405 | 295.62025489 | CS |
| 4 | -0.33 | -0.11337478957 | 291.07 | 321.94 | 279.81 | 31907 | 297.66942002 | CS |
| 12 | -14.72 | -4.81896156616 | 305.46 | 321.94 | 255.68 | 30689 | 289.1768435 | CS |
| 26 | 18.96 | 6.97623077489 | 271.78 | 337.995 | 255.68 | 44985 | 292.10253453 | CS |
| 52 | 4.93 | 1.72492215108 | 285.81 | 337.995 | 235.17 | 57790 | 283.58761189 | CS |
| 156 | 82.22 | 39.4302704777 | 208.52 | 337.995 | 147.005 | 33214 | 259.28679625 | CS |
| 260 | -11.89 | -3.92889006377 | 302.63 | 432.19 | 147.005 | 22879 | 260.25609641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 291.33 | 3.12 | 1.08 | 290.97 | 297.99 | 285.01 | 18958 |
| 1783550100 | 288.20999 | -5.71 | -1.94 | 295.67 | 298.67 | 284.02 | 26355 |
| 1783463700 | 293.92 | -8.47 | -2.80 | 302.6 | 308.95 | 293.17 | 25132 |
| 1783377300 | 302.39 | -14.79 | -4.66 | 313.99 | 317.55 | 296.875 | 47175 |
| 1783031700 | 317.18 | 2.44 | 0.78 | 318.45999 | 321.045 | 310.285 | 46772 |
| 1782945300 | 314.74 | 7.59 | 2.47 | 306.05 | 321.94 | 301.36 | 39473 |
| 1782858900 | 307.14999 | 0.16 | 0.05 | 304.45999 | 308 | 303.41 | 26486 |
| 1782772500 | 306.99 | -1.41 | -0.46 | 306.22 | 307.02999 | 299.3 | 17389 |
| 1782513300 | 308.39999 | 6.75 | 2.24 | 301.64999 | 309.45 | 300.32 | 48083 |
| 1782426900 | 301.64999 | 5.83 | 1.97 | 295.82 | 302.99 | 295.75 | 20327 |
| 1782340500 | 295.82 | 4.46 | 1.53 | 291 | 297.668 | 289.39999 | 30312 |
| 1782254100 | 291.36 | 6.01 | 2.10 | 285.36 | 293.18 | 285.36 | 19985 |
| 1782167700 | 285.355 | 0.71 | 0.25 | 283.58 | 288.98 | 283.56 | 19169 |
| 1781822100 | 284.64999 | 2.41 | 0.85 | 286.72 | 292.39 | 281.19 | 46034 |
| 1781735700 | 282.24 | -5.49 | -1.91 | 287.73 | 292.89999 | 279.81 | 36243 |
| 1781649300 | 287.73 | -1.21 | -0.42 | 290.39999 | 299.91 | 285.70999 | 40547 |
| 1781562900 | 288.94 | -5.16 | -1.75 | 296.58 | 300.99 | 287.43 | 27224 |
| 1781303700 | 294.1 | 3.03 | 1.04 | 291.07 | 300 | 288.89999 | 38658 |
| 1781217300 | 291.07 | 1.63 | 0.56 | 290.16 | 295.48 | 285.6701 | 20733 |
| 1781130900 | 289.44 | 1.37 | 0.48 | 290.67 | 293.44 | 285.61 | 16900 |
| 1781044500 | 288.07 | -1.56 | -0.54 | 292.42 | 298.57 | 286.58999 | 22314 |
| 1780958100 | 289.63 | 1.74 | 0.60 | 289.39999 | 293.33999 | 286.2 | 20422 |
| 1780698900 | 287.89 | -0.71 | -0.25 | 289.1 | 292.5 | 279.64999 | 26316 |
| 1780612500 | 288.6 | 12.1 | 4.38 | 280.64 | 291 | 276.58999 | 26056 |
| 1780526100 | 276.5 | -11.19 | -3.89 | 287.32 | 289.745 | 276.29 | 22810 |
| 1780439700 | 287.69 | 5.39 | 1.91 | 282.76 | 288.75 | 281.75 | 16671 |
| 1780353300 | 282.3 | -7.09 | -2.45 | 284.55 | 289.77999 | 281.3 | 25248 |
| 1780094100 | 289.39 | 4.89 | 1.72 | 284.45 | 292.69 | 282.1 | 32575 |
| 1780007700 | 284.5 | 0.63 | 0.22 | 283.87 | 289.81 | 278.89999 | 24654 |
| 1779921300 | 283.87 | -2.75 | -0.96 | 288.07 | 292.85 | 281.8698 | 16962 |
| 1779834900 | 286.62 | 1.75 | 0.61 | 286.77 | 294.99 | 283.96499 | 21163 |
| 1779489300 | 284.87 | 1.3 | 0.46 | 283.41 | 287.74 | 280.14 | 33856 |
| 1779402900 | 283.57 | 7.58 | 2.75 | 275.48 | 286.55 | 272.4001 | 26905 |
| 1779316500 | 275.99 | 9.41 | 3.53 | 266.58 | 277.615 | 266.58 | 20714 |
| 1779230100 | 266.58 | -0.26 | -0.10 | 266.83999 | 274.98 | 262.83999 | 16727 |
| 1779143700 | 266.83999 | 3.92 | 1.49 | 265.91 | 269.67 | 263.22 | 26769 |
| 1778884500 | 262.92 | -2.16 | -0.81 | 263.37 | 266.54989 | 258.58999 | 18387 |
| 1778798100 | 265.08 | 2.77 | 1.06 | 264.89 | 269.9999 | 262 | 16097 |
| 1778711700 | 262.31 | -4.79 | -1.79 | 265.1 | 267.1 | 255.68 | 42333 |
| 1778625300 | 267.1 | -4.1 | -1.51 | 271.2 | 280.89 | 263.02999 | 21397 |
| 1778538900 | 271.2 | -12.39 | -4.37 | 283.27999 | 283.27999 | 271.01 | 25681 |
| 1778279700 | 283.58999 | -3.32 | -1.16 | 286.38 | 286.73 | 281.92 | 12588 |
| 1778193300 | 286.91 | -2.79 | -0.96 | 289.12 | 292.70999 | 285.2 | 25283 |
| 1778106900 | 289.7 | 5.49 | 1.93 | 286.42 | 291.42 | 285.33 | 30461 |
| 1778020500 | 284.20999 | 5.24 | 1.88 | 279.87 | 285.6 | 278.25 | 18538 |
| 1777934100 | 278.97 | -7.42 | -2.59 | 282.83 | 285 | 274.06 | 39545 |
| 1777674900 | 286.39 | 2.19 | 0.77 | 284.82 | 288.62 | 279.07 | 23808 |
| 1777588500 | 284.2 | 0.02 | 0.01 | 282.83999 | 288.58999 | 281.16 | 20896 |
| 1777502100 | 284.18 | -6.58 | -2.26 | 289.1 | 289.64999 | 281.51 | 43327 |
| 1777415700 | 290.76 | -0.79 | -0.27 | 293.33 | 294.98 | 288.25 | 42961 |
| 1777329300 | 291.55 | 6.75 | 2.37 | 284.8 | 291.55 | 282.57 | 32319 |
| 1777070100 | 284.8 | 0.06 | 0.02 | 283.83999 | 288.8 | 278.02999 | 37491 |
| 1776983700 | 284.74 | -6.06 | -2.08 | 290.8 | 293.12 | 283 | 54669 |
| 1776897300 | 290.8 | 1.02 | 0.35 | 290.39999 | 294.95999 | 289.385 | 39112 |
| 1776810900 | 289.77999 | 0.48 | 0.17 | 287.52999 | 302.16 | 287 | 42935 |
| 1776724500 | 289.3 | -18.34 | -5.96 | 302.29 | 306.89999 | 273.12 | 86619 |
| 1776465300 | 307.64 | 6.84 | 2.27 | 305.45999 | 315.58999 | 301.39999 | 82714 |
| 1776378900 | 300.8 | 3.98 | 1.34 | 296.38 | 301.07 | 290.88 | 33876 |
| 1776292500 | 296.82 | -7.33 | -2.41 | 300.63 | 305.89999 | 294.58 | 63835 |
| 1776206100 | 304.14999 | -0.94 | -0.31 | 304.04 | 307.95 | 299.13 | 46247 |
| 1776119700 | 305.08999 | 11.85 | 4.04 | 289.13 | 306.89 | 289.13 | 55963 |
| 1775860500 | 293.24 | -17.26 | -5.56 | 310.41 | 310.74 | 283.14999 | 72904 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
