286,620$
-1,67%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 284,98 | 296,08 | 284,98 | 293,72 | 2,34% | 53.645,00 |
| 29.10.2025 | 285,20 | 296,78 | 282,35 | 287,01 | -0,03% | 52.633,00 |
| 28.10.2025 | 304,58 | 304,58 | 282,87 | 287,10 | -5,93% | 63.288,00 |
| 27.10.2025 | 315,35 | 320,00 | 300,73 | 305,20 | -2,21% | 99.321,00 |
| 24.10.2025 | 302,69 | 315,35 | 300,00 | 312,09 | 4,61% | 51.571,00 |
| 23.10.2025 | 302,22 | 302,22 | 295,12 | 298,34 | -1,99% | 75.525,00 |
| 22.10.2025 | 289,90 | 304,69 | 288,63 | 304,41 | 4,85% | 96.620,00 |
| 21.10.2025 | 280,15 | 291,51 | 279,66 | 290,34 | 3,21% | 75.369,00 |
| 20.10.2025 | 260,41 | 282,11 | 260,41 | 281,30 | 8,33% | 107.634,00 |
| 17.10.2025 | 253,80 | 279,18 | 252,20 | 259,68 | 2,46% | 70.689,00 |
| 16.10.2025 | 274,80 | 276,00 | 248,53 | 253,44 | -7,55% | 79.616,00 |
| 15.10.2025 | 283,00 | 283,02 | 270,77 | 274,14 | -1,47% | 107.989,00 |
| 14.10.2025 | 254,90 | 278,73 | 253,42 | 278,23 | 7,14% | 168.449,00 |
| 13.10.2025 | 275,70 | 279,08 | 257,66 | 259,69 | -4,56% | 209.039,00 |
| 10.10.2025 | 292,84 | 302,81 | 272,09 | 272,09 | -6,92% | 253.467,00 |
| 09.10.2025 | 291,20 | 294,94 | 288,76 | 292,32 | -0,81% | 106.592,00 |
| 08.10.2025 | 295,01 | 300,17 | 292,01 | 294,70 | 0,04% | 86.154,00 |
| 07.10.2025 | 293,13 | 303,51 | 293,13 | 294,59 | 0,33% | 108.128,00 |
| 06.10.2025 | 282,24 | 295,14 | 281,12 | 293,63 | 9,87% | 116.017,00 |
| 02.10.2025 | 265,11 | 267,25 | 259,45 | 267,25 | 0,91% | 208.064,00 |
| 01.10.2025 | 261,77 | 265,39 | 257,49 | 264,83 | 0,40% | 152.712,00 |
| 30.09.2025 | 258,64 | 263,79 | 252,99 | 263,79 | 2,00% | 105.394,00 |
| 29.09.2025 | 265,51 | 265,51 | 257,44 | 258,62 | -2,47% | 65.966,00 |
| 26.09.2025 | 271,61 | 276,11 | 263,29 | 265,18 | -2,86% | 132.322,00 |
| 25.09.2025 | 270,20 | 273,36 | 260,12 | 273,00 | 0,86% | 82.272,00 |
| 24.09.2025 | 285,33 | 287,59 | 265,93 | 270,66 | -4,43% | 105.285,00 |
| 23.09.2025 | 281,33 | 284,48 | 280,30 | 283,20 | 1,61% | 65.416,00 |
| 22.09.2025 | 281,50 | 282,79 | 276,88 | 278,72 | -2,01% | 36.463,00 |
| 19.09.2025 | 292,70 | 293,00 | 284,44 | 284,44 | -2,52% | 132.219,00 |
| 18.09.2025 | 283,35 | 291,78 | 281,51 | 291,78 | 3,86% | 71.956,00 |
| 17.09.2025 | 286,00 | 289,62 | 280,11 | 280,93 | -0,80% | 107.240,00 |
| 16.09.2025 | 289,04 | 289,76 | 278,82 | 283,20 | -2,18% | 101.448,00 |
| 15.09.2025 | 287,63 | 289,54 | 284,72 | 289,50 | 0,96% | 67.630,00 |
| 12.09.2025 | 283,01 | 286,99 | 279,15 | 286,75 | 0,98% | 37.020,00 |
| 11.09.2025 | 273,50 | 284,03 | 273,50 | 283,98 | 3,38% | 31.887,00 |
| 10.09.2025 | 278,10 | 278,70 | 271,20 | 274,69 | -0,14% | 29.611,00 |
| 09.09.2025 | 282,04 | 282,04 | 273,75 | 275,08 | -1,80% | 29.101,00 |
| 08.09.2025 | 267,52 | 283,48 | 267,52 | 280,12 | 5,16% | 37.727,00 |
| 05.09.2025 | 271,40 | 275,25 | 265,76 | 266,37 | -1,71% | 21.104,00 |
| 04.09.2025 | 272,46 | 275,80 | 269,22 | 271,00 | -0,07% | 29.395,00 |
| 03.09.2025 | 280,70 | 281,98 | 271,18 | 271,18 | -2,80% | 59.022,00 |
| 02.09.2025 | 279,72 | 284,00 | 277,91 | 279,00 | -1,81% | 71.259,00 |
| 29.08.2025 | 288,30 | 290,58 | 282,82 | 284,14 | -1,46% | 38.347,00 |
| 28.08.2025 | 293,65 | 293,79 | 286,56 | 288,35 | -1,94% | 44.458,00 |
| 27.08.2025 | 289,55 | 298,09 | 279,48 | 294,04 | 1,50% | 46.891,00 |
| 26.08.2025 | 281,69 | 290,65 | 272,83 | 289,69 | 2,98% | 52.498,00 |
| 25.08.2025 | 277,10 | 282,00 | 277,10 | 281,31 | 1,31% | 43.794,00 |
| 22.08.2025 | 266,00 | 279,05 | 265,00 | 277,68 | 5,19% | 45.453,00 |
| 21.08.2025 | 262,34 | 267,70 | 259,73 | 263,99 | -0,19% | 32.379,00 |
| 20.08.2025 | 263,02 | 264,50 | 259,59 | 264,50 | 1,09% | 70.199,00 |
| 19.08.2025 | 260,39 | 264,90 | 258,70 | 261,65 | 0,12% | 29.871,00 |
| 18.08.2025 | 253,92 | 262,72 | 253,92 | 261,34 | 2,62% | 24.370,00 |
| 15.08.2025 | 260,87 | 260,87 | 252,28 | 254,66 | -1,69% | 34.585,00 |
| 14.08.2025 | 257,19 | 261,10 | 254,20 | 259,04 | -0,70% | 35.130,00 |
| 13.08.2025 | 261,54 | 263,39 | 256,99 | 260,87 | 0,46% | 33.851,00 |
| 12.08.2025 | 246,39 | 259,67 | 243,80 | 259,67 | 6,37% | 44.743,00 |
| 11.08.2025 | 239,94 | 244,52 | 238,85 | 244,11 | 1,87% | 127.445,00 |
| 08.08.2025 | 244,20 | 245,15 | 239,29 | 239,62 | -1,26% | 97.006,00 |
| 07.08.2025 | 247,11 | 247,78 | 242,03 | 242,69 | -0,96% | 48.915,00 |
| 06.08.2025 | 247,38 | 248,00 | 243,55 | 245,03 | -1,39% | 42.603,00 |
| 05.08.2025 | 245,65 | 248,48 | 240,05 | 248,48 | 1,07% | 35.624,00 |
| 04.08.2025 | 242,02 | 245,84 | 239,66 | 245,84 | 2,52% | 19.094,00 |
| 01.08.2025 | 240,95 | 241,75 | 235,17 | 239,80 | -1,66% | 33.488,00 |
| 31.07.2025 | 243,77 | 249,27 | 240,06 | 243,86 | -0,51% | 41.362,00 |
| 30.07.2025 | 248,08 | 249,42 | 242,37 | 245,10 | -0,47% | 34.015,00 |
| 29.07.2025 | 249,23 | 250,25 | 245,00 | 246,26 | -0,46% | 31.463,00 |
| 28.07.2025 | 250,64 | 250,64 | 245,00 | 247,41 | 0,32% | 25.319,00 |
| 25.07.2025 | 247,50 | 248,58 | 244,00 | 246,61 | -0,28% | 23.565,00 |
| 24.07.2025 | 248,77 | 251,98 | 245,45 | 247,30 | -1,12% | 35.817,00 |
| 23.07.2025 | 251,80 | 252,62 | 248,46 | 250,10 | 0,60% | 35.696,00 |
| 22.07.2025 | 247,76 | 252,65 | 246,12 | 248,60 | 0,93% | 22.127,00 |
| 21.07.2025 | 248,53 | 249,46 | 243,28 | 246,31 | 1,07% | 33.923,00 |
| 18.07.2025 | 251,00 | 251,00 | 242,08 | 243,71 | -2,97% | 20.300,00 |
| 17.07.2025 | 258,70 | 264,09 | 250,49 | 251,16 | -2,82% | 27.363,00 |
| 16.07.2025 | 267,39 | 268,70 | 257,36 | 258,45 | -3,29% | 81.099,00 |
| 15.07.2025 | 280,32 | 280,32 | 266,80 | 267,24 | -4,67% | 88.182,00 |
| 14.07.2025 | 273,30 | 283,63 | 268,22 | 280,32 | 2,54% | 86.942,00 |
| 11.07.2025 | 282,20 | 283,57 | 273,37 | 273,37 | -3,67% | 64.231,00 |
| 10.07.2025 | 285,81 | 292,85 | 282,88 | 283,78 | -1,19% | 106.137,00 |
| 09.07.2025 | 286,64 | 287,21 | 280,57 | 287,21 | 0,13% | 69.849,00 |
| 08.07.2025 | 280,38 | 288,43 | 279,01 | 286,85 | 2,41% | 177.218,00 |
| 07.07.2025 | 286,00 | 288,34 | 278,98 | 280,10 | -1,77% | 62.340,00 |
| 03.07.2025 | 277,45 | 285,15 | 277,45 | 285,15 | 3,61% | 28.330,00 |
| 02.07.2025 | 261,11 | 276,31 | 261,11 | 275,21 | 5,51% | 162.595,00 |
| 01.07.2025 | 246,77 | 262,03 | 245,75 | 260,85 | 5,00% | 78.485,00 |
| 30.06.2025 | 246,04 | 250,00 | 246,04 | 248,42 | 1,35% | 90.177,00 |
| 27.06.2025 | 243,86 | 246,13 | 242,51 | 245,11 | 1,17% | 59.220,00 |
| 26.06.2025 | 235,40 | 242,30 | 235,01 | 242,28 | 3,69% | 49.254,00 |
| 25.06.2025 | 234,50 | 234,87 | 230,07 | 233,65 | -0,49% | 98.339,00 |
| 24.06.2025 | 233,40 | 236,74 | 233,40 | 234,80 | 1,68% | 118.298,00 |
| 23.06.2025 | 223,82 | 230,91 | 222,06 | 230,91 | 3,08% | 42.327,00 |
| 20.06.2025 | 228,20 | 228,20 | 220,76 | 224,00 | -0,64% | 174.333,00 |
| 18.06.2025 | 227,19 | 230,70 | 225,45 | 225,45 | -1,12% | 63.902,00 |
| 17.06.2025 | 226,98 | 229,64 | 226,26 | 228,00 | -0,57% | 102.228,00 |
| 16.06.2025 | 225,79 | 231,87 | 225,79 | 229,30 | 3,31% | 52.770,00 |