Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
278.09
+3.09 (1.12%)
Mar 24, 2026, 1:55 PM EDT - Market open

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026277.78286.51273.51275.00275.001.26%73,815
Mar 20, 2026271.18276.29266.34271.59271.590.11%41,277
Mar 19, 2026265.00273.05262.75271.30271.302.30%31,327
Mar 18, 2026271.76272.36264.14265.19265.19-1.62%130,189
Mar 17, 2026269.69274.72267.02269.56269.561.09%42,834
Mar 16, 2026269.98274.78266.65266.65266.65-0.66%21,041
Mar 13, 2026277.36278.59267.36268.42268.42-2.17%36,331
Mar 12, 2026269.94279.15269.23274.38274.38-0.98%78,765
Mar 11, 2026277.33280.12273.69277.10277.10-0.86%45,204
Mar 10, 2026275.49289.25271.78279.51279.511.94%66,464
Mar 9, 2026270.15277.98261.00274.19274.190.81%64,204
Mar 6, 2026269.64272.56263.53272.00272.00-1.84%34,819
Mar 5, 2026281.02285.00272.12277.11277.11-2.87%46,314
Mar 4, 2026280.31288.63280.31285.30285.302.33%42,370
Mar 3, 2026274.00280.87273.02278.80278.80-0.96%54,689
Mar 2, 2026276.36286.89273.01281.50281.500.85%41,447
Feb 27, 2026295.15298.97275.58279.12279.12-7.39%47,224
Feb 26, 2026296.57304.85296.25301.40301.401.65%73,602
Feb 25, 2026302.70305.11278.00296.50296.50-2.22%178,423
Feb 24, 2026297.87303.32295.00303.24303.240.99%34,509
Feb 23, 2026314.06315.15298.32300.26300.26-4.53%42,258
Feb 20, 2026316.25319.75311.52314.50314.50-0.56%35,431
Feb 19, 2026307.99316.72307.31316.27316.271.14%28,512
Feb 18, 2026317.68323.54311.72312.71312.71-0.98%44,155
Feb 17, 2026314.80324.16310.58315.80315.800.88%33,282
Feb 13, 2026302.13313.33295.99313.04313.043.89%34,882
Feb 12, 2026300.18306.15289.59301.31301.310.14%57,858
Feb 11, 2026308.00312.00290.63300.89300.89-1.69%79,064
Feb 10, 2026316.10317.30286.81306.07306.07-6.11%69,450
Feb 9, 2026332.19337.32325.88325.98325.98-2.22%47,930
Feb 6, 2026332.70338.00321.01333.37333.371.30%72,656
Feb 5, 2026324.06329.43312.00329.09329.090.16%75,560
Feb 4, 2026320.00332.75313.35328.58328.583.95%99,203
Feb 3, 2026306.34316.09297.95316.09316.093.98%49,142
Feb 2, 2026298.45305.50295.01303.99303.991.86%57,376
Jan 30, 2026306.10309.86295.35298.45298.45-3.42%50,079
Jan 29, 2026301.31309.74300.76309.02309.022.72%48,560
Jan 28, 2026299.53304.00294.93300.85300.850.99%46,227
Jan 27, 2026304.78306.05293.34297.89297.89-2.00%39,969
Jan 26, 2026308.48312.85302.73303.97303.97-1.97%55,351
Jan 23, 2026315.88317.93307.92310.07310.07-2.03%54,171
Jan 22, 2026310.75320.00309.84316.50316.502.76%41,913
Jan 21, 2026296.22308.90293.88308.00308.005.26%54,713
Jan 20, 2026295.59300.52286.66292.62292.62-0.69%54,079
Jan 16, 2026288.70295.97282.60294.66294.662.03%57,474
Jan 15, 2026280.60293.97279.95288.80288.802.27%76,362
Jan 14, 2026275.21282.80270.02282.40282.402.97%70,218
Jan 13, 2026280.10282.09270.89274.25274.25-2.29%96,120
Jan 12, 2026271.78287.81268.06280.67280.671.48%105,584
Jan 9, 2026291.86296.06273.91276.57276.57-4.05%103,703