Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
260.96
-9.61 (-3.55%)
Feb 21, 2025, 4:00 PM EST - Market closed
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 273.68 | 273.68 | 260.84 | 260.96 | 260.96 | -3.55% | 13,459 |
| Feb 20, 2025 | 272.00 | 272.77 | 269.00 | 270.57 | 270.57 | -0.60% | 24,686 |
| Feb 19, 2025 | 269.10 | 273.63 | 267.70 | 272.20 | 272.20 | 0.07% | 13,555 |
| Feb 18, 2025 | 273.92 | 277.50 | 267.94 | 272.02 | 272.02 | -1.27% | 22,680 |
| Feb 14, 2025 | 278.66 | 281.61 | 273.43 | 275.53 | 275.53 | -0.68% | 7,578 |
| Feb 13, 2025 | 274.55 | 277.41 | 271.73 | 277.41 | 277.41 | 2.06% | 4,628 |
| Feb 12, 2025 | 268.98 | 272.50 | 258.85 | 271.80 | 271.80 | -1.68% | 21,324 |
| Feb 11, 2025 | 260.16 | 276.45 | 260.16 | 276.45 | 276.45 | 4.32% | 17,038 |
| Feb 10, 2025 | 263.00 | 267.29 | 262.30 | 265.00 | 265.00 | 0.88% | 13,874 |
| Feb 7, 2025 | 259.79 | 264.88 | 256.00 | 262.69 | 262.69 | -0.50% | 11,972 |
| Feb 6, 2025 | 260.22 | 264.00 | 260.00 | 264.00 | 264.00 | 0.53% | 9,536 |
| Feb 5, 2025 | 254.00 | 262.61 | 254.00 | 262.61 | 262.61 | 3.46% | 9,506 |
| Feb 4, 2025 | 252.15 | 257.30 | 251.76 | 253.82 | 253.82 | 2.00% | 12,100 |
| Feb 3, 2025 | 249.75 | 252.90 | 241.66 | 248.85 | 248.85 | -2.51% | 13,535 |
| Jan 31, 2025 | 260.01 | 260.01 | 255.00 | 255.25 | 255.25 | -1.64% | 8,974 |
| Jan 30, 2025 | 257.59 | 261.40 | 257.59 | 259.50 | 259.50 | 0.21% | 9,844 |
| Jan 29, 2025 | 258.90 | 258.96 | 253.34 | 258.96 | 258.96 | 0.54% | 14,797 |
| Jan 28, 2025 | 258.11 | 259.39 | 254.12 | 257.58 | 257.58 | 0.23% | 8,302 |
| Jan 27, 2025 | 257.70 | 261.70 | 255.50 | 257.00 | 257.00 | -0.12% | 6,599 |
| Jan 24, 2025 | 253.06 | 258.65 | 253.06 | 257.31 | 257.31 | 0.99% | 9,032 |
| Jan 23, 2025 | 254.90 | 256.41 | 252.56 | 254.80 | 254.80 | 0.30% | 14,385 |
| Jan 22, 2025 | 250.01 | 255.77 | 250.01 | 254.05 | 254.05 | 0.14% | 13,500 |
| Jan 21, 2025 | 250.00 | 255.00 | 250.00 | 253.70 | 253.70 | 4.92% | 18,083 |
| Jan 17, 2025 | 241.62 | 246.32 | 238.40 | 241.80 | 241.80 | 0.67% | 13,359 |
| Jan 16, 2025 | 235.65 | 240.18 | 235.65 | 240.18 | 240.18 | -0.76% | 9,561 |
| Jan 15, 2025 | 240.41 | 245.96 | 240.41 | 242.01 | 242.01 | 1.68% | 12,555 |
| Jan 14, 2025 | 235.41 | 243.29 | 234.21 | 238.00 | 238.00 | 2.46% | 13,982 |
| Jan 13, 2025 | 231.75 | 232.28 | 228.00 | 232.28 | 232.28 | 0.10% | 16,998 |
| Jan 10, 2025 | 239.60 | 239.60 | 230.10 | 232.04 | 232.04 | -6.06% | 23,335 |
| Jan 8, 2025 | 250.70 | 252.20 | 246.16 | 247.00 | 247.00 | -1.48% | 33,782 |
| Jan 7, 2025 | 248.00 | 250.70 | 245.79 | 250.70 | 250.70 | -1.23% | 27,312 |
| Jan 6, 2025 | 255.02 | 257.01 | 253.82 | 253.82 | 253.82 | -1.20% | 13,807 |
| Jan 3, 2025 | 248.55 | 256.90 | 248.55 | 256.90 | 256.26 | 3.28% | 8,314 |
| Jan 2, 2025 | 255.67 | 256.50 | 248.75 | 248.75 | 248.13 | -2.12% | 7,316 |
| Dec 31, 2024 | 252.31 | 254.14 | 250.00 | 254.14 | 253.51 | -0.14% | 6,687 |
| Dec 30, 2024 | 252.18 | 254.50 | 251.71 | 254.50 | 253.87 | 0.55% | 5,597 |
| Dec 27, 2024 | 255.55 | 255.76 | 250.36 | 253.12 | 252.49 | -1.54% | 5,972 |
| Dec 26, 2024 | 257.66 | 257.66 | 251.88 | 257.09 | 256.45 | 0.21% | 3,274 |
| Dec 24, 2024 | 254.49 | 256.56 | 254.49 | 256.56 | 255.93 | 2.78% | 2,795 |
| Dec 23, 2024 | 255.77 | 255.77 | 248.28 | 249.62 | 249.00 | -3.41% | 7,174 |
| Dec 20, 2024 | 246.80 | 260.51 | 246.80 | 258.42 | 257.78 | 3.98% | 16,758 |
| Dec 19, 2024 | 250.00 | 251.49 | 248.52 | 248.52 | 247.91 | -1.49% | 7,474 |
| Dec 18, 2024 | 270.84 | 271.41 | 250.00 | 252.27 | 251.65 | -6.62% | 7,551 |
| Dec 17, 2024 | 267.27 | 270.14 | 267.27 | 270.14 | 269.47 | -1.24% | 6,688 |
| Dec 16, 2024 | 276.64 | 276.64 | 273.52 | 273.52 | 272.84 | -1.15% | 8,566 |
| Dec 13, 2024 | 280.99 | 281.56 | 276.52 | 276.70 | 276.02 | -1.21% | 7,475 |
| Dec 12, 2024 | 282.57 | 282.90 | 277.69 | 280.10 | 279.41 | -0.78% | 6,772 |
| Dec 11, 2024 | 280.30 | 286.00 | 279.10 | 282.29 | 281.59 | 0.46% | 21,553 |
| Dec 10, 2024 | 274.36 | 284.40 | 273.30 | 281.00 | 280.30 | 2.48% | 17,137 |
| Dec 9, 2024 | 282.40 | 284.50 | 274.21 | 274.21 | 273.53 | -2.52% | 9,161 |
| Dec 6, 2024 | 280.47 | 285.77 | 279.46 | 281.30 | 280.60 | 0.98% | 10,194 |
| Dec 5, 2024 | 281.33 | 283.70 | 277.53 | 278.57 | 277.88 | -2.05% | 12,020 |
| Dec 4, 2024 | 277.07 | 284.39 | 277.07 | 284.39 | 283.69 | 1.93% | 11,435 |
| Dec 3, 2024 | 284.01 | 287.59 | 278.37 | 279.00 | 278.31 | -2.59% | 16,286 |
| Dec 2, 2024 | 279.33 | 287.28 | 278.95 | 286.41 | 285.70 | 1.11% | 12,804 |
| Nov 29, 2024 | 281.50 | 287.71 | 281.50 | 283.26 | 282.56 | 0.25% | 7,589 |
| Nov 27, 2024 | 285.42 | 285.71 | 282.54 | 282.54 | 281.84 | -0.64% | 3,989 |
| Nov 26, 2024 | 284.95 | 284.95 | 279.00 | 284.36 | 283.66 | -0.28% | 8,943 |
| Nov 25, 2024 | 298.95 | 298.95 | 285.16 | 285.16 | 284.45 | -0.11% | 11,080 |
| Nov 22, 2024 | 273.70 | 285.48 | 273.70 | 285.48 | 284.77 | 4.00% | 5,645 |
| Nov 21, 2024 | 273.71 | 276.00 | 272.94 | 274.50 | 273.82 | 2.49% | 11,792 |
| Nov 20, 2024 | 265.03 | 267.84 | 262.63 | 267.84 | 267.18 | -0.48% | 13,497 |
| Nov 19, 2024 | 266.28 | 269.14 | 265.47 | 269.14 | 268.47 | -0.52% | 6,652 |
| Nov 18, 2024 | 276.99 | 276.99 | 269.48 | 270.55 | 269.88 | -1.23% | 8,216 |
| Nov 15, 2024 | 280.66 | 280.66 | 270.00 | 273.93 | 273.25 | -1.56% | 13,190 |
| Nov 14, 2024 | 283.15 | 288.50 | 277.04 | 278.28 | 277.59 | -2.36% | 19,029 |
| Nov 13, 2024 | 293.60 | 294.58 | 284.20 | 285.02 | 284.31 | -1.72% | 10,565 |
| Nov 12, 2024 | 298.77 | 300.00 | 288.09 | 290.00 | 289.28 | -2.94% | 34,494 |
| Nov 11, 2024 | 299.52 | 299.52 | 291.98 | 298.77 | 298.03 | 3.01% | 20,268 |
| Nov 8, 2024 | 284.40 | 290.05 | 284.15 | 290.05 | 289.33 | 3.40% | 5,218 |
| Nov 7, 2024 | 285.05 | 291.70 | 277.70 | 280.52 | 279.83 | -4.91% | 17,374 |
| Nov 6, 2024 | 275.53 | 298.00 | 275.53 | 294.99 | 294.26 | 13.52% | 39,795 |
| Nov 5, 2024 | 250.93 | 259.86 | 250.93 | 259.86 | 259.22 | 3.89% | 5,723 |
| Nov 4, 2024 | 252.00 | 252.00 | 250.04 | 250.12 | 249.50 | -1.53% | 6,810 |
| Nov 1, 2024 | 253.62 | 254.00 | 252.28 | 254.00 | 252.74 | 0.19% | 7,431 |
| Oct 31, 2024 | 261.93 | 262.47 | 253.52 | 253.52 | 252.26 | -3.04% | 13,857 |
| Oct 30, 2024 | 259.08 | 264.00 | 259.08 | 261.46 | 260.16 | 0.09% | 7,143 |
| Oct 29, 2024 | 264.40 | 264.40 | 260.00 | 261.23 | 259.93 | -0.78% | 6,379 |
| Oct 28, 2024 | 253.26 | 263.98 | 253.26 | 263.28 | 261.97 | 4.32% | 16,322 |
| Oct 25, 2024 | 261.41 | 262.41 | 251.96 | 252.38 | 251.12 | -3.23% | 16,837 |
| Oct 24, 2024 | 262.81 | 262.81 | 259.05 | 260.80 | 259.50 | -0.93% | 7,527 |
| Oct 23, 2024 | 260.10 | 263.24 | 258.61 | 263.24 | 261.93 | 0.31% | 8,338 |
| Oct 22, 2024 | 257.17 | 262.42 | 257.17 | 262.42 | 261.11 | 2.41% | 7,507 |
| Oct 21, 2024 | 259.06 | 259.96 | 255.48 | 256.25 | 254.97 | -1.88% | 17,224 |
| Oct 18, 2024 | 269.59 | 269.59 | 260.36 | 261.15 | 259.85 | -3.16% | 10,959 |
| Oct 17, 2024 | 268.80 | 269.67 | 265.55 | 269.67 | 268.33 | 0.27% | 18,113 |
| Oct 16, 2024 | 265.30 | 270.00 | 264.78 | 268.95 | 267.61 | 2.79% | 17,246 |
| Oct 15, 2024 | 255.84 | 271.08 | 255.84 | 261.65 | 260.35 | 1.40% | 22,247 |
| Oct 14, 2024 | 252.00 | 262.53 | 251.21 | 258.03 | 256.74 | 2.58% | 22,691 |
| Oct 11, 2024 | 241.23 | 251.66 | 241.23 | 251.53 | 250.28 | 4.88% | 9,702 |
| Oct 10, 2024 | 238.67 | 239.83 | 236.66 | 239.83 | 238.64 | -0.07% | 6,472 |
| Oct 9, 2024 | 237.21 | 242.00 | 237.21 | 240.00 | 238.80 | 0.42% | 19,153 |
| Oct 8, 2024 | 232.32 | 239.00 | 231.54 | 239.00 | 237.81 | 3.24% | 14,597 |
| Oct 7, 2024 | 230.30 | 232.00 | 229.01 | 231.50 | 230.35 | -0.23% | 17,560 |
| Oct 4, 2024 | 231.86 | 233.46 | 231.86 | 232.04 | 230.88 | 1.59% | 6,728 |
| Oct 3, 2024 | 230.15 | 230.15 | 228.40 | 228.40 | 227.26 | -1.72% | 6,472 |
| Oct 2, 2024 | 232.27 | 232.39 | 232.27 | 232.39 | 231.23 | -0.51% | 4,799 |
| Oct 1, 2024 | 242.49 | 242.49 | 233.58 | 233.58 | 232.42 | -4.00% | 10,470 |
| Sep 30, 2024 | 235.22 | 243.34 | 235.22 | 243.31 | 242.10 | 3.19% | 11,161 |
| Sep 27, 2024 | 237.36 | 238.02 | 234.77 | 235.78 | 234.61 | -0.47% | 6,511 |