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 | -4.85 | -2.02125442801 | 239.95 | 242 | 230.5 | 18367 | 235.85202147 | CS |
| 4 | -45.88 | -16.3285643106 | 280.98 | 281.61 | 230.5 | 17159 | 252.67209497 | CS |
| 12 | -11.17 | -4.53567222967 | 246.27 | 281.61 | 228 | 13901 | 252.88909021 | CS |
| 26 | -7.76 | -3.19525652639 | 242.86 | 300 | 228 | 13843 | 258.84344946 | CS |
| 52 | 70.04 | 42.4330546468 | 165.06 | 300 | 160 | 14870 | 228.53464035 | CS |
| 156 | -115.52 | -32.9473504078 | 350.62 | 355.05 | 147.005 | 11889 | 221.41219759 | CS |
| 260 | 81.89 | 53.4495137393 | 153.21 | 432.19 | 125.55 | 8947 | 227.94696845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 235.1 | 1.8 | 0.77 | 236.63 | 237.35 | 233.725 | 9898 |
| 1741905300 | 233.3 | -4.86 | -2.04 | 239.3 | 242 | 232.69 | 12864 |
| 1741818900 | 238.16 | 4.14 | 1.77 | 236.01 | 239.81 | 233.65 | 20086 |
| 1741732500 | 234.02 | -1.18 | -0.50 | 232.13 | 237.41 | 230.5 | 27484 |
| 1741646100 | 235.2 | -5.62 | -2.33 | 239.17 | 239.17 | 231.8587 | 21205 |
| 1741390500 | 240.82 | 0.07 | 0.03 | 239.95 | 240.82 | 234 | 10195 |
| 1741304100 | 240.75 | -1.25 | -0.52 | 240.73 | 240.75 | 235.25 | 19408 |
| 1741217700 | 242 | -5.59 | -2.26 | 247 | 247 | 237.76 | 13012 |
| 1741131300 | 247.59 | -8.96 | -3.49 | 253 | 253 | 246 | 13823 |
| 1741044900 | 256.55 | -3.16 | -1.22 | 261.6 | 261.6 | 252 | 29085 |
| 1740785700 | 259.70999 | 1.71 | 0.66 | 259 | 262.45999 | 257.665 | 9694 |
| 1740699300 | 258 | -0.5 | -0.19 | 258.19 | 260.77999 | 255.86 | 9686 |
| 1740612900 | 258.5 | -1.63 | -0.63 | 259.6 | 259.6 | 254.011 | 12602 |
| 1740526500 | 260.13 | 3.36 | 1.31 | 257 | 261.89 | 256.5171 | 25104 |
| 1740440100 | 256.77 | -4.19 | -1.61 | 261.52999 | 261.77 | 256.77 | 21056 |
| 1740180900 | 260.95999 | -9.61 | -3.55 | 273.68 | 273.68 | 260.83999 | 13459 |
| 1740094500 | 270.57 | -1.63 | -0.60 | 270.91 | 272.77 | 269 | 24633 |
| 1740008100 | 272.2 | 0.18 | 0.07 | 269.07 | 273.63 | 267.7 | 13555 |
| 1739921700 | 272.02 | -3.51 | -1.27 | 274.61 | 277.5 | 267.94 | 21679 |
| 1739576100 | 275.52999 | -1.88 | -0.68 | 280.98 | 281.61 | 273.4288 | 7394 |
| 1739489700 | 277.41 | 5.61 | 2.06 | 272.29 | 277.41 | 271.7264 | 4628 |
| 1739403300 | 271.8 | -4.65 | -1.68 | 268.98 | 272.5 | 258.85 | 21241 |
| 1739316900 | 276.45 | 11.45 | 4.32 | 260.16 | 276.45 | 260.16 | 16998 |
| 1739230500 | 265 | 2.31 | 0.88 | 262.98 | 267.29 | 261.54 | 13874 |
| 1738971300 | 262.69 | -1.31 | -0.50 | 262.98 | 264.8758 | 256.12 | 11123 |
| 1738884900 | 264 | 1.39 | 0.53 | 260.22 | 264 | 260 | 9536 |
| 1738798500 | 262.61 | 8.79 | 3.46 | 255.91 | 262.61 | 254 | 9506 |
| 1738712100 | 253.82 | 4.97 | 2.00 | 247.13 | 257.3 | 247.13 | 11992 |
| 1738625700 | 248.85 | -6.4 | -2.51 | 249.75 | 252.9 | 241.66 | 12940 |
| 1738366500 | 255.25 | -4.25 | -1.64 | 258.14999 | 260.01 | 255 | 8974 |
| 1738280100 | 259.5 | 0.54 | 0.21 | 257.58999 | 261.39999 | 257.58999 | 9844 |
| 1738193700 | 258.95999 | 1.38 | 0.54 | 258.89999 | 259.02999 | 253.34 | 14734 |
| 1738107300 | 257.58 | 0.58 | 0.23 | 258.11 | 259.39 | 254.12 | 8169 |
| 1738020900 | 257 | -0.31 | -0.12 | 256 | 261.7 | 255.5 | 6595 |
| 1737761700 | 257.31 | 3.26 | 1.28 | 253.06 | 258.64999 | 253.06 | 8879 |
| 1737675300 | 254.05 | 0 | 0.00 | 254.05 | 254.05 | 254.05 | 0 |
| 1737588900 | 254.05 | 0.35 | 0.14 | 250.01 | 255.77 | 250.01 | 13320 |
| 1737502500 | 253.7 | 11.9 | 4.92 | 249.8 | 255 | 249.8 | 17984 |
| 1737156900 | 241.8 | 1.62 | 0.67 | 241.62 | 246.32 | 238.4 | 13359 |
| 1737070500 | 240.18 | -1.83 | -0.76 | 241 | 241 | 235.65 | 9561 |
| 1736984100 | 242.01 | 4.01 | 1.68 | 240.41 | 245.96 | 240.41 | 12555 |
| 1736897700 | 238 | 5.72 | 2.46 | 235.41 | 243.29 | 234.21 | 13982 |
| 1736811300 | 232.28 | 0.24 | 0.10 | 231.75 | 233.3 | 228 | 16998 |
| 1736552100 | 232.04 | -14.96 | -6.06 | 239.6 | 239.6 | 230.1 | 23085 |
| 1736379300 | 247 | -3.7 | -1.48 | 249.99 | 252.2 | 246.1557 | 33571 |
| 1736292900 | 250.7 | -3.12 | -1.23 | 248 | 250.7 | 245.785 | 27119 |
| 1736206500 | 253.82 | -3.08 | -1.20 | 255.02 | 257.01 | 253.82 | 13638 |
| 1735947300 | 256.89999 | 8.15 | 3.28 | 249.38 | 256.89999 | 248.9 | 7918 |
| 1735860900 | 248.75 | -5.39 | -2.12 | 256.1 | 256.495 | 248.75 | 7197 |
| 1735688100 | 254.14 | -0.36 | -0.14 | 254.78 | 254.78 | 250 | 6687 |
| 1735601700 | 254.5 | 1.38 | 0.55 | 252.18 | 254.5 | 251.7101 | 5342 |
| 1735342500 | 253.12 | -3.97 | -1.54 | 255.545 | 255.76 | 250.36 | 5810 |
| 1735256100 | 257.08999 | 0.53 | 0.21 | 257.66 | 257.66 | 251.88 | 3274 |
| 1735077840 | 256.56 | 6.94 | 2.78 | 251.12 | 256.56 | 249.8 | 2795 |
| 1734996900 | 249.62 | -8.8 | -3.41 | 255.77 | 255.77 | 248.275 | 7044 |
| 1734737700 | 258.42 | 9.9 | 3.98 | 246.27 | 260.51 | 246.27 | 14370 |
| 1734651300 | 248.52 | -3.75 | -1.49 | 250 | 251.49 | 248.52 | 7280 |
| 1734564900 | 252.27 | -17.87 | -6.62 | 270.83999 | 271.41 | 250 | 7470 |
| 1734478500 | 270.14 | -3.38 | -1.24 | 267.2714 | 270.14 | 267.2714 | 6617 |
| 1734392100 | 273.52 | -3.18 | -1.15 | 274.38 | 274.38 | 273.52 | 8222 |
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
