302,310$
-5,58%
Echtzeit-Aktienkurs Hingham Institution for Savings
Bid:
Ask:
Aktienkurse zur Hingham Institution for Savings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 329,16 | 329,98 | 300,54 | 302,46 | -5,66% | 46.887,00 |
| 04.11.2026 | 316,97 | 324,23 | 314,79 | 320,62 | 3,73% | 37.801,00 |
| 03.11.2026 | 310,02 | 311,64 | 307,12 | 309,10 | -0,13% | 27.483,00 |
| 02.11.2026 | 304,09 | 310,81 | 302,23 | 309,50 | 2,78% | 29.899,00 |
| 30.10.2026 | 306,83 | 306,83 | 296,75 | 301,12 | -1,63% | 29.160,00 |
| 29.10.2026 | 307,00 | 308,75 | 304,80 | 306,10 | 1,22% | 23.788,00 |
| 28.10.2026 | 304,79 | 304,80 | 298,65 | 302,42 | -0,38% | 30.665,00 |
| 27.10.2026 | 302,64 | 305,80 | 300,48 | 303,58 | 0,22% | 27.434,00 |
| 26.10.2026 | 300,00 | 306,52 | 300,00 | 302,90 | 0,04% | 29.154,00 |
| 23.10.2026 | 297,65 | 303,27 | 296,76 | 302,79 | 1,55% | 39.543,00 |
| 22.10.2026 | 294,07 | 303,00 | 293,15 | 298,17 | 1,71% | 36.004,00 |
| 21.10.2026 | 295,51 | 297,38 | 289,00 | 293,15 | -1,39% | 27.392,00 |
| 20.10.2026 | 296,35 | 302,97 | 296,01 | 297,28 | 1,10% | 32.814,00 |
| 19.10.2026 | 289,52 | 296,03 | 287,55 | 294,05 | 0,19% | 40.783,00 |
| 16.10.2026 | 294,31 | 299,05 | 288,81 | 293,48 | -0,24% | 35.186,00 |
| 15.10.2026 | 289,59 | 294,87 | 288,22 | 294,18 | 2,95% | 26.106,00 |
| 14.10.2026 | 286,75 | 288,27 | 284,73 | 285,76 | -1,58% | 21.129,00 |
| 13.10.2026 | 296,59 | 298,70 | 289,30 | 290,34 | -0,72% | 18.860,00 |
| 12.10.2026 | 290,85 | 294,77 | 286,30 | 292,45 | 1,43% | 43.579,00 |
| 09.10.2026 | 293,50 | 293,60 | 288,05 | 288,33 | -0,78% | 38.292,00 |
| 08.10.2026 | 283,45 | 292,31 | 283,45 | 290,61 | 1,77% | 28.928,00 |
| 07.10.2026 | 281,23 | 287,64 | 279,30 | 285,56 | -0,36% | 30.533,00 |
| 06.10.2026 | 284,27 | 286,92 | 282,00 | 286,59 | 0,96% | 23.796,00 |
| 05.10.2026 | 289,75 | 290,52 | 281,73 | 283,88 | -1,36% | 43.933,00 |
| 02.10.2026 | 288,36 | 293,05 | 284,58 | 287,78 | 1,38% | 33.258,00 |
| 01.10.2026 | 284,00 | 285,66 | 279,26 | 283,85 | 0,45% | 27.819,00 |
| 30.09.2026 | 294,20 | 294,20 | 281,02 | 282,59 | -2,84% | 39.688,00 |
| 29.09.2026 | 297,80 | 303,00 | 290,52 | 290,86 | -1,70% | 76.304,00 |
| 28.09.2026 | 295,90 | 299,19 | 292,58 | 295,88 | -1,10% | 37.816,00 |
| 25.09.2026 | 300,36 | 302,99 | 294,52 | 299,18 | 0,57% | 42.397,00 |
| 24.09.2026 | 293,00 | 298,60 | 290,50 | 297,48 | 1,66% | 44.989,00 |
| 23.09.2026 | 304,25 | 305,45 | 291,32 | 292,63 | -3,80% | 62.589,00 |
| 22.09.2026 | 311,08 | 313,99 | 304,08 | 304,20 | -1,49% | 35.177,00 |
| 21.09.2026 | 307,84 | 311,57 | 305,54 | 308,81 | 1,57% | 28.518,00 |
| 18.09.2026 | 304,00 | 308,91 | 300,44 | 304,04 | -0,97% | 60.786,00 |
| 17.09.2026 | 305,74 | 309,79 | 304,38 | 307,01 | 1,98% | 39.106,00 |
| 16.09.2026 | 306,84 | 308,61 | 294,20 | 301,05 | -1,83% | 30.638,00 |
| 15.09.2026 | 308,76 | 314,00 | 305,69 | 306,65 | -1,13% | 24.019,00 |
| 14.09.2026 | 310,00 | 315,87 | 306,78 | 310,16 | -0,75% | 31.358,00 |
| 11.09.2026 | 310,89 | 313,18 | 303,06 | 312,49 | 1,26% | 29.773,00 |
| 10.09.2026 | 303,43 | 309,15 | 300,35 | 308,60 | 0,69% | 29.519,00 |
| 09.09.2026 | 306,54 | 308,66 | 303,72 | 306,48 | -1,26% | 31.888,00 |
| 08.09.2026 | 305,78 | 310,87 | 304,36 | 310,40 | 0,78% | 37.660,00 |
| 04.09.2026 | 295,80 | 308,48 | 293,35 | 307,99 | 3,62% | 32.706,00 |
| 03.09.2026 | 299,54 | 303,07 | 296,38 | 297,23 | 0,68% | 45.391,00 |
| 02.09.2026 | 285,55 | 298,73 | 285,55 | 295,21 | 4,74% | 56.495,00 |
| 01.09.2026 | 287,81 | 291,07 | 279,05 | 281,84 | -2,23% | 50.160,00 |
| 31.08.2026 | 293,32 | 295,52 | 286,86 | 288,27 | -2,50% | 28.390,00 |
| 28.08.2026 | 298,17 | 310,08 | 293,45 | 295,67 | -1,07% | 60.936,00 |
| 27.08.2026 | 295,86 | 301,89 | 294,86 | 298,87 | -0,46% | 31.834,00 |
| 26.08.2026 | 298,65 | 302,05 | 295,31 | 300,25 | -0,43% | 36.048,00 |
| 25.08.2026 | 306,35 | 306,35 | 298,35 | 301,55 | -1,01% | 46.719,00 |
| 24.08.2026 | 298,19 | 306,51 | 298,19 | 304,62 | 2,42% | 57.222,00 |
| 21.08.2026 | 300,69 | 303,53 | 294,26 | 297,42 | -0,50% | 48.145,00 |
| 20.08.2026 | 298,33 | 301,56 | 294,95 | 298,90 | -1,18% | 63.902,00 |
| 19.08.2026 | 312,01 | 312,01 | 301,01 | 302,47 | -2,06% | 75.349,00 |
| 18.08.2026 | 302,38 | 312,40 | 298,00 | 308,84 | 2,07% | 47.552,00 |
| 17.08.2026 | 308,62 | 311,52 | 301,45 | 302,58 | -2,18% | 43.359,00 |
| 14.08.2026 | 311,45 | 313,30 | 305,14 | 309,33 | -1,12% | 51.848,00 |
| 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 | -0,69% | 33.055,00 |
| 07.08.2026 | 300,69 | 303,62 | 297,01 | 301,57 | 0,44% | 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 | 3,10% | 43.472,00 |
| 31.07.2026 | 283,24 | 288,59 | 280,14 | 285,18 | 0,80% | 54.091,00 |
| 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% | 29.850,00 |
| 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 | -1,25% | 62.872,00 |
| 17.07.2026 | 297,01 | 302,63 | 289,04 | 295,14 | -1,87% | 56.159,00 |
| 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 | -0,42% | 31.419,00 |
| 10.07.2026 | 291,33 | 295,80 | 289,10 | 290,74 | -0,20% | 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% | 48.070,00 |
| 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 |