312,820$
-0,20%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 314,92 | 321,91 | 310,34 | 312,82 | -0,20% | 79.622,00 |
| 12.08.2026 | 311,52 | 317,55 | 309,00 | 313,45 | 0,63% | 60.952,00 |
| 11.08.2026 | 299,15 | 313,30 | 299,15 | 311,50 | 4,01% | 32.815,00 |
| 10.08.2026 | 297,97 | 302,04 | 295,26 | 299,49 | -0,54% | 33.055,00 |
| 07.08.2026 | 300,69 | 303,62 | 297,01 | 301,13 | 0,29% | 42.125,00 |
| 06.08.2026 | 302,67 | 307,33 | 298,00 | 300,25 | -1,22% | 35.399,00 |
| 05.08.2026 | 304,49 | 307,38 | 289,78 | 303,95 | 0,19% | 60.867,00 |
| 04.08.2026 | 296,83 | 304,70 | 294,04 | 303,37 | 3,18% | 55.647,00 |
| 03.08.2026 | 287,60 | 295,55 | 282,32 | 294,03 | 3,43% | 43.472,00 |
| 31.07.2026 | 283,24 | 288,59 | 280,14 | 284,27 | 0,48% | 54.090,00 |
| 30.07.2026 | 286,00 | 289,11 | 281,45 | 282,92 | -0,29% | 66.705,00 |
| 29.07.2026 | 288,37 | 290,36 | 283,51 | 283,74 | -1,74% | 81.680,00 |
| 28.07.2026 | 278,88 | 289,51 | 278,71 | 288,77 | 3,76% | 29.821,00 |
| 27.07.2026 | 281,62 | 283,74 | 276,32 | 278,30 | -0,38% | 56.437,00 |
| 24.07.2026 | 283,21 | 288,57 | 277,99 | 279,37 | -0,18% | 29.848,00 |
| 23.07.2026 | 284,42 | 288,30 | 279,00 | 279,86 | -2,68% | 50.753,00 |
| 22.07.2026 | 295,32 | 295,32 | 286,00 | 287,57 | -2,49% | 49.812,00 |
| 21.07.2026 | 291,04 | 295,73 | 283,33 | 294,92 | 1,19% | 41.015,00 |
| 20.07.2026 | 294,01 | 294,80 | 282,02 | 291,46 | -0,78% | 62.872,00 |
| 17.07.2026 | 297,01 | 302,63 | 289,04 | 293,74 | -2,34% | 56.134,00 |
| 16.07.2026 | 293,99 | 305,42 | 293,50 | 300,77 | 4,44% | 23.281,00 |
| 15.07.2026 | 292,86 | 292,86 | 287,97 | 287,97 | 0,06% | 16.144,00 |
| 14.07.2026 | 291,72 | 291,94 | 285,37 | 287,79 | -0,59% | 13.624,00 |
| 13.07.2026 | 294,74 | 294,74 | 286,53 | 289,51 | -0,33% | 31.419,00 |
| 10.07.2026 | 291,33 | 295,80 | 289,10 | 290,48 | -0,29% | 39.944,00 |
| 09.07.2026 | 290,97 | 297,99 | 285,01 | 291,33 | 0,95% | 18.952,00 |
| 08.07.2026 | 295,67 | 298,32 | 284,02 | 288,59 | -1,81% | 26.336,00 |
| 07.07.2026 | 307,55 | 308,95 | 293,17 | 293,92 | -2,89% | 25.123,00 |
| 06.07.2026 | 313,99 | 317,55 | 296,88 | 302,67 | -4,57% | 47.164,00 |
| 02.07.2026 | 318,46 | 321,05 | 310,29 | 317,18 | 0,78% | 46.760,00 |
| 01.07.2026 | 306,05 | 321,94 | 301,36 | 314,74 | 2,47% | 39.120,00 |
| 30.06.2026 | 304,46 | 308,00 | 303,41 | 307,15 | 0,04% | 26.480,00 |
| 29.06.2026 | 306,22 | 307,03 | 299,30 | 307,03 | -0,44% | 17.372,00 |
| 26.06.2026 | 301,65 | 309,82 | 300,84 | 308,40 | 2,24% | 48.069,00 |
| 25.06.2026 | 295,82 | 302,99 | 295,82 | 301,65 | 1,97% | 20.319,00 |
| 24.06.2026 | 291,00 | 297,67 | 290,87 | 295,82 | 1,53% | 30.303,00 |
| 23.06.2026 | 286,92 | 293,18 | 286,73 | 291,36 | 2,07% | 19.979,00 |
| 22.06.2026 | 287,03 | 288,78 | 283,56 | 285,45 | 0,28% | 19.158,00 |
| 18.06.2026 | 286,72 | 292,39 | 281,19 | 284,65 | 0,85% | 46.027,00 |
| 17.06.2026 | 287,73 | 292,90 | 279,81 | 282,24 | -1,91% | 35.921,00 |
| 16.06.2026 | 290,40 | 299,91 | 285,71 | 287,73 | -0,42% | 40.537,00 |
| 15.06.2026 | 296,58 | 300,99 | 287,43 | 288,94 | -1,97% | 27.217,00 |
| 12.06.2026 | 291,07 | 300,00 | 290,33 | 294,74 | 1,51% | 38.647,00 |
| 11.06.2026 | 289,98 | 295,48 | 285,67 | 290,35 | 0,31% | 20.726,00 |
| 10.06.2026 | 290,67 | 293,44 | 288,02 | 289,44 | 0,37% | 16.891,00 |
| 09.06.2026 | 292,42 | 298,57 | 286,59 | 288,37 | -0,49% | 22.310,00 |
| 08.06.2026 | 289,40 | 293,34 | 286,65 | 289,78 | 0,75% | 20.400,00 |
| 05.06.2026 | 289,10 | 292,50 | 279,65 | 287,62 | -0,34% | 26.311,00 |
| 04.06.2026 | 280,64 | 291,00 | 276,59 | 288,60 | 4,25% | 26.051,00 |
| 03.06.2026 | 287,32 | 289,75 | 276,29 | 276,84 | -3,77% | 22.803,00 |
| 02.06.2026 | 282,76 | 288,75 | 282,76 | 287,69 | 1,85% | 16.665,00 |
| 01.06.2026 | 284,55 | 289,78 | 281,30 | 282,46 | -2,39% | 25.233,00 |
| 29.05.2026 | 282,10 | 292,69 | 282,10 | 289,39 | 1,86% | 32.559,00 |
| 28.05.2026 | 284,49 | 289,81 | 278,90 | 284,10 | 0,08% | 24.645,00 |
| 27.05.2026 | 288,07 | 292,85 | 281,87 | 283,87 | -0,96% | 16.947,00 |
| 26.05.2026 | 286,77 | 294,99 | 283,97 | 286,62 | 0,61% | 20.760,00 |
| 22.05.2026 | 283,41 | 287,74 | 280,14 | 284,87 | 0,62% | 33.847,00 |
| 21.05.2026 | 275,48 | 286,55 | 272,40 | 283,11 | 2,58% | 26.897,00 |
| 20.05.2026 | 266,58 | 277,61 | 266,58 | 275,99 | 3,67% | 20.708,00 |
| 19.05.2026 | 266,84 | 274,98 | 262,84 | 266,22 | -0,23% | 16.460,00 |
| 18.05.2026 | 265,91 | 269,67 | 263,22 | 266,84 | 1,28% | 26.761,00 |
| 15.05.2026 | 263,37 | 266,55 | 258,59 | 263,47 | -0,34% | 18.378,00 |
| 14.05.2026 | 264,89 | 270,00 | 262,00 | 264,37 | 0,67% | 16.087,00 |
| 13.05.2026 | 265,10 | 267,10 | 255,68 | 262,60 | -1,68% | 42.320,00 |
| 12.05.2026 | 271,20 | 280,89 | 263,03 | 267,10 | -1,44% | 21.390,00 |
| 11.05.2026 | 279,31 | 282,91 | 271,01 | 271,01 | -4,44% | 25.665,00 |
| 08.05.2026 | 286,38 | 286,73 | 281,92 | 283,59 | -1,16% | 12.580,00 |
| 07.05.2026 | 289,12 | 292,71 | 285,20 | 286,91 | -0,96% | 25.275,00 |
| 06.05.2026 | 286,42 | 291,42 | 286,42 | 289,70 | 1,90% | 30.455,00 |
| 05.05.2026 | 279,87 | 285,60 | 278,25 | 284,30 | 1,91% | 18.528,00 |
| 04.05.2026 | 282,83 | 285,00 | 274,06 | 278,97 | -2,37% | 39.525,00 |
| 01.05.2026 | 284,82 | 288,62 | 279,07 | 285,75 | 0,64% | 23.793,00 |
| 30.04.2026 | 282,84 | 288,59 | 281,16 | 283,92 | 0,06% | 20.877,00 |
| 29.04.2026 | 289,10 | 289,65 | 281,51 | 283,75 | -2,41% | 43.323,00 |
| 28.04.2026 | 293,33 | 294,98 | 288,25 | 290,76 | -0,27% | 42.954,00 |
| 27.04.2026 | 284,80 | 291,55 | 283,95 | 291,55 | 2,70% | 32.310,00 |
| 24.04.2026 | 283,84 | 287,00 | 278,03 | 283,89 | -0,30% | 37.485,00 |
| 23.04.2026 | 290,80 | 292,80 | 283,00 | 284,74 | -1,85% | 54.660,00 |
| 22.04.2026 | 290,40 | 294,96 | 289,39 | 290,10 | 0,09% | 39.104,00 |
| 21.04.2026 | 287,53 | 302,16 | 287,00 | 289,84 | 0,19% | 42.867,00 |
| 20.04.2026 | 302,29 | 306,70 | 273,12 | 289,30 | -5,96% | 86.591,00 |
| 17.04.2026 | 306,69 | 315,59 | 305,11 | 307,64 | 2,43% | 82.703,00 |
| 16.04.2026 | 296,38 | 301,07 | 290,88 | 300,35 | 1,34% | 33.870,00 |
| 15.04.2026 | 304,15 | 305,90 | 294,58 | 296,38 | -2,55% | 63.889,00 |
| 14.04.2026 | 304,04 | 307,95 | 299,13 | 304,15 | -0,44% | 46.237,00 |
| 13.04.2026 | 289,13 | 306,89 | 289,13 | 305,49 | 4,18% | 55.899,00 |
| 10.04.2026 | 310,74 | 310,74 | 283,15 | 293,24 | -5,38% | 72.971,00 |
| 09.04.2026 | 304,64 | 319,32 | 304,03 | 309,90 | 1,45% | 71.703,00 |
| 08.04.2026 | 297,12 | 305,60 | 297,12 | 305,48 | 5,45% | 65.738,00 |
| 07.04.2026 | 286,49 | 291,00 | 280,10 | 289,68 | 0,92% | 76.394,00 |
| 06.04.2026 | 284,74 | 289,61 | 282,45 | 287,04 | 0,50% | 64.074,00 |
| 02.04.2026 | 285,91 | 287,10 | 275,93 | 285,61 | -0,30% | 50.676,00 |
| 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 |