Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
278.80
-2.70 (-0.96%)
Mar 3, 2026, 4:00 PM EST - Market closed

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 2026277.70290.01273.70288.25288.252.47%118,121
Jan 7, 2026300.06301.69275.60281.30281.30-6.85%139,926
Jan 6, 2026294.00303.55288.57301.97301.972.31%95,488
Jan 5, 2026268.08302.01268.08295.16295.168.63%77,695
Jan 2, 2026285.36285.36261.25271.70270.37-4.32%90,823
Dec 31, 2025279.47286.50272.97283.96282.571.01%137,545
Dec 30, 2025278.93283.18274.54281.13279.750.06%106,092
Dec 29, 2025291.14293.93279.09280.96279.58-3.50%82,305
Dec 26, 2025296.19297.96291.16291.16289.73-1.77%81,581
Dec 24, 2025300.45300.51293.88296.40294.95-0.87%34,841
Dec 23, 2025290.90300.20290.90299.00297.541.94%57,873
Dec 22, 2025298.00302.07291.25293.30291.86-0.76%65,186
Dec 19, 2025294.79297.94290.60295.54294.09-0.07%75,112
Dec 18, 2025287.03298.69284.54295.76294.314.69%57,559