306,850$
1,99%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 303,35 | 308,85 | 302,52 | 306,85 | 1,99% | 6.213,00 |
| 28.01.2026 | 299,53 | 304,00 | 294,92 | 300,85 | 0,99% | 46.227,00 |
| 27.01.2026 | 304,78 | 305,68 | 293,34 | 297,89 | -2,00% | 39.969,00 |
| 26.01.2026 | 308,48 | 312,85 | 302,73 | 303,97 | -1,97% | 55.351,00 |
| 23.01.2026 | 315,88 | 317,93 | 307,92 | 310,07 | -2,20% | 54.171,00 |
| 22.01.2026 | 310,75 | 320,00 | 310,00 | 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% | 90.823,00 |
| 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% | 81.581,00 |
| 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 | -0,76% | 63.395,00 |
| 19.12.2025 | 294,79 | 297,94 | 290,60 | 295,54 | 0,30% | 75.112,00 |
| 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% | 46.659,00 |
| 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 | 0,35% | 43.239,00 |
| 21.11.2025 | 263,97 | 278,76 | 257,99 | 272,99 | 4,91% | 42.809,00 |
| 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 | -8,60% | 67.210,00 |
| 14.11.2025 | 269,00 | 280,12 | 262,99 | 277,90 | 1,43% | 74.005,00 |
| 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 | 292,64 | 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% | 90.953,00 |
| 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% | 51.574,00 |
| 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% | 70.690,00 |
| 16.10.2025 | 274,80 | 276,00 | 248,53 | 253,44 | -7,55% | 79.616,00 |
| 15.10.2025 | 283,00 | 283,45 | 270,77 | 274,14 | -1,47% | 107.989,00 |
| 14.10.2025 | 254,90 | 278,73 | 253,20 | 278,23 | 7,14% | 168.449,00 |
| 13.10.2025 | 275,70 | 279,08 | 257,66 | 259,69 | -4,59% | 209.039,00 |
| 10.10.2025 | 292,84 | 302,81 | 272,02 | 272,18 | -6,89% | 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 | 4,92% | 116.017,00 |
| 03.10.2025 | 267,45 | 279,86 | 267,45 | 279,86 | 4,72% | 20.277,00 |
| 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 | 284,43 | 284,43 | -2,52% | 134.543,00 |
| 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% | 37.021,00 |
| 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 | -2,14% | 29.101,00 |
| 08.09.2025 | 267,52 | 283,48 | 267,52 | 281,09 | 5,53% | 37.727,00 |