286,470$
-0,13%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 286,04 | 292,78 | 283,75 | 286,47 | -0,13% | 55.797,00 |
| 31.03.2026 | 280,01 | 286,86 | 279,00 | 286,84 | 3,66% | 29.462,00 |
| 30.03.2026 | 274,12 | 277,06 | 269,50 | 276,70 | 1,30% | 64.696,00 |
| 27.03.2026 | 273,01 | 279,07 | 270,01 | 273,15 | -0,78% | 56.336,00 |
| 26.03.2026 | 271,23 | 279,57 | 271,23 | 275,30 | -0,03% | 23.168,00 |
| 25.03.2026 | 284,40 | 284,40 | 273,58 | 275,37 | -0,74% | 59.832,00 |
| 24.03.2026 | 271,69 | 280,89 | 267,48 | 277,42 | 0,88% | 76.460,00 |
| 23.03.2026 | 277,78 | 286,51 | 273,51 | 275,00 | 1,26% | 73.815,00 |
| 20.03.2026 | 271,18 | 276,29 | 266,34 | 271,59 | 0,32% | 41.277,00 |
| 19.03.2026 | 265,00 | 273,05 | 262,75 | 270,72 | 2,09% | 31.327,00 |
| 18.03.2026 | 271,76 | 272,36 | 264,14 | 265,19 | -1,62% | 130.189,00 |
| 17.03.2026 | 269,69 | 274,72 | 267,02 | 269,56 | 1,09% | 42.834,00 |
| 16.03.2026 | 269,98 | 274,78 | 266,65 | 266,65 | -0,69% | 21.041,00 |
| 13.03.2026 | 277,36 | 278,59 | 267,36 | 268,49 | -2,35% | 36.322,00 |
| 12.03.2026 | 269,94 | 279,15 | 269,23 | 274,96 | -0,77% | 78.765,00 |
| 11.03.2026 | 277,33 | 280,12 | 273,69 | 277,10 | -1,08% | 45.204,00 |
| 10.03.2026 | 275,49 | 289,25 | 271,78 | 280,13 | 2,56% | 66.464,00 |
| 09.03.2026 | 264,03 | 277,98 | 261,00 | 273,15 | 0,42% | 64.204,00 |
| 06.03.2026 | 269,64 | 272,55 | 263,53 | 272,00 | -1,44% | 34.819,00 |
| 05.03.2026 | 281,02 | 285,00 | 272,12 | 275,97 | -3,27% | 46.314,00 |
| 04.03.2026 | 280,75 | 288,63 | 280,32 | 285,30 | 2,48% | 42.370,00 |
| 03.03.2026 | 274,00 | 280,87 | 273,02 | 278,40 | -1,10% | 54.689,00 |
| 02.03.2026 | 276,36 | 286,89 | 273,01 | 281,50 | 1,02% | 41.447,00 |
| 27.02.2026 | 295,15 | 298,97 | 275,58 | 278,65 | -7,45% | 47.224,00 |
| 26.02.2026 | 296,57 | 304,85 | 296,25 | 301,07 | 1,84% | 73.602,00 |
| 25.02.2026 | 303,23 | 305,11 | 278,00 | 295,62 | -2,31% | 178.423,00 |
| 24.02.2026 | 297,87 | 303,32 | 295,00 | 302,60 | -3,78% | 34.509,00 |
| 20.02.2026 | 316,25 | 319,75 | 311,52 | 314,50 | -0,44% | 35.431,00 |
| 19.02.2026 | 307,99 | 316,72 | 307,31 | 315,90 | 1,09% | 28.512,00 |
| 18.02.2026 | 317,68 | 323,54 | 311,72 | 312,49 | -0,57% | 44.155,00 |
| 17.02.2026 | 314,80 | 324,16 | 310,58 | 314,29 | 0,40% | 33.282,00 |
| 13.02.2026 | 302,13 | 313,33 | 295,99 | 313,04 | 3,78% | 34.882,00 |
| 12.02.2026 | 300,18 | 306,15 | 289,59 | 301,63 | 0,25% | 57.858,00 |
| 11.02.2026 | 308,00 | 312,00 | 290,63 | 300,89 | -1,69% | 79.062,00 |
| 10.02.2026 | 316,10 | 317,30 | 286,81 | 306,07 | -6,15% | 69.427,00 |
| 09.02.2026 | 332,19 | 337,32 | 325,88 | 326,12 | -2,02% | 47.926,00 |
| 06.02.2026 | 335,52 | 338,00 | 321,01 | 332,86 | 1,15% | 72.656,00 |
| 05.02.2026 | 324,06 | 329,43 | 312,00 | 329,09 | 0,15% | 75.559,00 |
| 04.02.2026 | 320,00 | 332,75 | 314,59 | 328,61 | 4,12% | 98.808,00 |
| 03.02.2026 | 306,34 | 315,98 | 297,95 | 315,62 | 3,83% | 49.142,00 |
| 02.02.2026 | 298,45 | 305,50 | 295,01 | 303,99 | 1,86% | 57.371,00 |
| 30.01.2026 | 306,10 | 309,86 | 295,35 | 298,45 | -3,36% | 50.079,00 |
| 29.01.2026 | 301,31 | 309,74 | 300,76 | 308,83 | 2,65% | 48.560,00 |
| 28.01.2026 | 299,53 | 304,00 | 294,92 | 300,85 | 0,99% | 46.227,00 |
| 27.01.2026 | 304,78 | 305,30 | 293,34 | 297,89 | -2,00% | 39.969,00 |
| 26.01.2026 | 308,48 | 312,85 | 302,73 | 303,97 | -4,13% | 55.351,00 |
| 22.01.2026 | 310,75 | 320,00 | 309,84 | 317,05 | 2,94% | 41.913,00 |
| 21.01.2026 | 296,22 | 308,90 | 293,88 | 308,00 | 5,02% | 54.713,00 |
| 20.01.2026 | 295,59 | 300,52 | 286,66 | 293,29 | -0,46% | 54.066,00 |
| 16.01.2026 | 288,70 | 295,97 | 282,60 | 294,66 | 2,03% | 57.474,00 |
| 15.01.2026 | 280,60 | 293,97 | 279,95 | 288,80 | 2,27% | 76.362,00 |
| 14.01.2026 | 275,21 | 282,80 | 270,02 | 282,40 | 2,97% | 70.218,00 |
| 13.01.2026 | 280,10 | 282,09 | 270,89 | 274,25 | -2,29% | 96.120,00 |
| 12.01.2026 | 271,78 | 287,81 | 268,06 | 280,67 | 1,48% | 105.582,00 |
| 09.01.2026 | 291,86 | 296,06 | 273,91 | 276,57 | -4,05% | 103.703,00 |
| 08.01.2026 | 277,70 | 290,01 | 273,70 | 288,25 | 2,47% | 118.120,00 |
| 07.01.2026 | 300,06 | 301,69 | 275,60 | 281,30 | -6,85% | 139.926,00 |
| 06.01.2026 | 294,00 | 303,55 | 288,57 | 301,97 | 2,49% | 95.488,00 |
| 05.01.2026 | 268,08 | 302,01 | 268,08 | 294,62 | 8,44% | 77.695,00 |
| 02.01.2026 | 285,36 | 285,36 | 261,25 | 271,70 | -4,32% | 90.802,00 |
| 31.12.2025 | 279,47 | 286,50 | 272,97 | 283,96 | 1,01% | 137.545,00 |
| 30.12.2025 | 278,93 | 283,18 | 274,54 | 281,13 | 0,06% | 106.092,00 |
| 29.12.2025 | 291,14 | 293,93 | 279,08 | 280,96 | -3,50% | 82.304,00 |
| 26.12.2025 | 296,19 | 297,96 | 291,16 | 291,16 | -1,77% | 81.580,00 |
| 24.12.2025 | 300,45 | 300,51 | 293,88 | 296,40 | -0,87% | 34.841,00 |
| 23.12.2025 | 290,90 | 300,20 | 290,90 | 299,00 | 1,94% | 57.873,00 |
| 22.12.2025 | 298,00 | 302,07 | 291,25 | 293,30 | -0,83% | 63.395,00 |
| 19.12.2025 | 294,79 | 297,94 | 290,60 | 295,75 | 0,37% | 75.099,00 |
| 18.12.2025 | 287,03 | 298,69 | 284,54 | 294,65 | 4,35% | 57.559,00 |
| 17.12.2025 | 281,98 | 290,88 | 280,40 | 282,36 | -0,17% | 74.401,00 |
| 16.12.2025 | 275,10 | 283,98 | 273,82 | 282,83 | 2,49% | 124.560,00 |
| 15.12.2025 | 274,24 | 278,14 | 266,02 | 275,97 | 1,15% | 119.211,00 |
| 12.12.2025 | 291,34 | 296,73 | 267,67 | 272,83 | -6,43% | 84.024,00 |
| 11.12.2025 | 307,00 | 308,16 | 290,50 | 291,59 | -6,00% | 177.790,00 |
| 10.12.2025 | 306,84 | 314,18 | 299,20 | 310,21 | 0,15% | 118.797,00 |
| 09.12.2025 | 314,50 | 319,30 | 308,17 | 309,74 | -1,54% | 44.736,00 |
| 08.12.2025 | 305,66 | 316,70 | 298,72 | 314,58 | 4,50% | 49.156,00 |
| 05.12.2025 | 300,85 | 306,56 | 292,42 | 301,04 | 0,69% | 46.657,00 |
| 04.12.2025 | 302,46 | 304,54 | 293,84 | 298,97 | -1,25% | 44.495,00 |
| 03.12.2025 | 291,70 | 303,21 | 290,51 | 302,76 | 4,36% | 61.134,00 |
| 02.12.2025 | 294,25 | 297,13 | 287,25 | 290,10 | -1,16% | 39.207,00 |
| 01.12.2025 | 287,59 | 300,20 | 287,59 | 293,50 | 0,20% | 45.248,00 |
| 28.11.2025 | 296,05 | 296,05 | 282,25 | 292,91 | -0,25% | 36.948,00 |
| 26.11.2025 | 291,64 | 294,94 | 287,20 | 293,64 | -0,30% | 25.276,00 |
| 25.11.2025 | 277,00 | 296,29 | 275,48 | 294,53 | 7,51% | 50.765,00 |
| 24.11.2025 | 272,34 | 277,00 | 266,20 | 273,95 | 5,28% | 43.239,00 |
| 20.11.2025 | 262,63 | 265,26 | 257,52 | 260,22 | 0,63% | 31.979,00 |
| 19.11.2025 | 255,73 | 259,46 | 250,00 | 258,58 | 0,51% | 28.402,00 |
| 18.11.2025 | 251,38 | 260,76 | 249,58 | 257,27 | 1,29% | 24.500,00 |
| 17.11.2025 | 277,90 | 279,80 | 250,05 | 254,00 | -7,29% | 67.210,00 |
| 13.11.2025 | 283,24 | 286,22 | 270,45 | 273,97 | -3,27% | 100.166,00 |
| 12.11.2025 | 284,18 | 290,00 | 281,20 | 283,24 | 0,26% | 51.231,00 |
| 11.11.2025 | 285,13 | 287,00 | 276,21 | 282,50 | -0,52% | 87.109,00 |
| 10.11.2025 | 292,64 | 292,67 | 282,17 | 283,97 | -1,45% | 57.948,00 |
| 07.11.2025 | 287,60 | 290,00 | 283,18 | 288,15 | 0,53% | 64.684,00 |
| 06.11.2025 | 290,00 | 292,55 | 286,13 | 286,62 | -1,67% | 49.245,00 |
| 05.11.2025 | 280,65 | 297,00 | 279,26 | 291,48 | 3,92% | 48.265,00 |
| 04.11.2025 | 292,79 | 294,67 | 278,22 | 280,49 | -4,96% | 42.713,00 |
| 03.11.2025 | 295,18 | 301,11 | 288,17 | 295,14 | 0,30% | 55.393,00 |
| 31.10.2025 | 295,40 | 295,40 | 284,52 | 294,26 | 0,18% | 90.942,00 |