Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
246.31
+2.60 (1.07%)
Jul 21, 2025, 4:00 PM - Market closed
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 248.53 | 249.46 | 243.28 | 246.31 | 246.31 | 1.07% | 33,923 |
| Jul 18, 2025 | 251.00 | 251.00 | 242.08 | 243.71 | 243.71 | -2.97% | 20,300 |
| Jul 17, 2025 | 258.70 | 264.09 | 250.49 | 251.16 | 251.16 | -2.82% | 27,363 |
| Jul 16, 2025 | 267.39 | 268.70 | 257.36 | 258.45 | 258.45 | -3.29% | 81,099 |
| Jul 15, 2025 | 280.32 | 280.32 | 266.80 | 267.24 | 267.24 | -4.67% | 88,182 |
| Jul 14, 2025 | 273.30 | 283.63 | 268.22 | 280.32 | 280.32 | 2.54% | 86,942 |
| Jul 11, 2025 | 282.20 | 283.57 | 273.37 | 273.37 | 273.37 | -3.67% | 64,244 |
| Jul 10, 2025 | 285.81 | 292.85 | 282.88 | 283.78 | 283.78 | -1.19% | 106,137 |
| Jul 9, 2025 | 286.64 | 287.21 | 280.57 | 287.21 | 287.21 | 0.13% | 69,849 |
| Jul 8, 2025 | 280.38 | 288.43 | 279.01 | 286.85 | 286.85 | 2.41% | 177,218 |
| Jul 7, 2025 | 286.00 | 288.34 | 278.98 | 280.10 | 280.10 | -1.77% | 62,341 |
| Jul 3, 2025 | 277.45 | 285.15 | 277.45 | 285.15 | 285.15 | 3.61% | 28,330 |
| Jul 2, 2025 | 261.11 | 276.31 | 261.11 | 275.21 | 275.21 | 5.28% | 162,595 |
| Jul 1, 2025 | 246.77 | 262.03 | 245.75 | 261.40 | 261.40 | 5.25% | 78,485 |
| Jun 30, 2025 | 246.04 | 250.00 | 246.04 | 248.35 | 248.35 | 1.05% | 90,177 |
| Jun 27, 2025 | 243.86 | 246.13 | 242.51 | 245.76 | 245.76 | 1.44% | 59,475 |
| Jun 26, 2025 | 235.40 | 242.30 | 235.01 | 242.28 | 242.28 | 3.69% | 49,254 |
| Jun 25, 2025 | 234.50 | 234.87 | 230.07 | 233.65 | 233.65 | -0.49% | 98,419 |
| Jun 24, 2025 | 233.40 | 236.74 | 233.40 | 234.80 | 234.80 | 1.68% | 118,298 |
| Jun 23, 2025 | 223.82 | 230.91 | 222.06 | 230.91 | 230.91 | 3.08% | 42,327 |
| Jun 20, 2025 | 228.20 | 228.20 | 220.76 | 224.00 | 224.00 | -0.64% | 174,333 |
| Jun 18, 2025 | 227.19 | 230.70 | 225.45 | 225.45 | 225.45 | -1.12% | 63,902 |
| Jun 17, 2025 | 226.98 | 229.64 | 226.26 | 228.00 | 228.00 | -0.57% | 102,228 |
| Jun 16, 2025 | 225.79 | 231.87 | 225.79 | 229.30 | 229.30 | 3.31% | 52,770 |
| Jun 13, 2025 | 226.85 | 226.85 | 220.96 | 221.95 | 221.95 | -3.55% | 79,908 |
| Jun 12, 2025 | 226.69 | 230.11 | 226.64 | 230.11 | 230.11 | 0.28% | 75,382 |
| Jun 11, 2025 | 235.90 | 235.90 | 227.44 | 229.46 | 229.46 | -1.75% | 29,674 |
| Jun 10, 2025 | 227.56 | 236.09 | 227.56 | 233.54 | 233.54 | 2.63% | 97,497 |
| Jun 9, 2025 | 230.21 | 233.46 | 226.77 | 227.55 | 227.55 | -1.03% | 76,425 |
| Jun 6, 2025 | 229.51 | 232.29 | 225.34 | 229.91 | 229.91 | 2.11% | 67,227 |
| Jun 5, 2025 | 231.77 | 231.77 | 223.68 | 225.15 | 225.15 | -2.95% | 77,343 |
| Jun 4, 2025 | 234.32 | 236.79 | 231.13 | 232.00 | 232.00 | -0.90% | 239,967 |
| Jun 3, 2025 | 242.81 | 242.81 | 229.10 | 234.11 | 234.11 | -3.59% | 177,669 |
| Jun 2, 2025 | 242.95 | 248.60 | 236.01 | 242.82 | 242.82 | 0.17% | 144,630 |
| May 30, 2025 | 246.89 | 249.24 | 241.01 | 242.41 | 242.41 | -2.44% | 100,799 |
| May 29, 2025 | 248.30 | 249.22 | 245.29 | 248.48 | 248.48 | 0.20% | 162,502 |
| May 28, 2025 | 250.80 | 253.40 | 245.00 | 247.98 | 247.98 | -0.96% | 139,926 |
| May 27, 2025 | 247.20 | 251.59 | 244.30 | 250.39 | 250.39 | 1.89% | 143,727 |
| May 23, 2025 | 249.98 | 254.59 | 244.80 | 245.74 | 245.74 | -1.80% | 111,618 |
| May 22, 2025 | 256.56 | 260.08 | 250.25 | 250.25 | 250.25 | -2.02% | 85,528 |
| May 21, 2025 | 258.74 | 262.15 | 255.19 | 255.40 | 255.40 | -2.82% | 114,915 |
| May 20, 2025 | 263.98 | 272.00 | 262.57 | 262.81 | 262.81 | -2.46% | 116,447 |
| May 19, 2025 | 263.60 | 269.74 | 263.56 | 269.45 | 269.45 | 1.06% | 105,393 |
| May 16, 2025 | 268.93 | 268.93 | 264.57 | 266.62 | 266.62 | -1.06% | 76,914 |
| May 15, 2025 | 262.00 | 271.01 | 261.08 | 269.48 | 269.48 | 2.78% | 43,364 |
| May 14, 2025 | 258.69 | 265.00 | 257.83 | 262.20 | 262.20 | -0.11% | 65,419 |
| May 13, 2025 | 264.99 | 265.00 | 261.15 | 262.50 | 262.50 | -0.57% | 59,775 |
| May 12, 2025 | 273.50 | 273.50 | 263.12 | 264.00 | 264.00 | 1.93% | 52,728 |
| May 9, 2025 | 257.76 | 259.50 | 255.30 | 259.00 | 259.00 | -0.12% | 22,501 |
| May 8, 2025 | 254.10 | 262.00 | 254.10 | 259.31 | 259.31 | 2.24% | 34,595 |