Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
246.00
+5.59 (2.33%)
Apr 23, 2025, 4:00 PM EDT - Market closed
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 260.99 | 260.99 | 247.01 | 251.78 | 251.78 | 2.35% | 11,387 |
| Apr 22, 2025 | 239.97 | 246.00 | 239.97 | 246.00 | 246.00 | 5.57% | 9,179 |
| Apr 21, 2025 | 234.57 | 236.20 | 232.60 | 233.02 | 233.02 | -3.07% | 8,199 |
| Apr 17, 2025 | 237.72 | 247.18 | 237.54 | 240.41 | 240.41 | 1.31% | 11,180 |
| Apr 16, 2025 | 236.87 | 237.29 | 227.36 | 237.29 | 237.29 | 1.10% | 7,978 |
| Apr 15, 2025 | 230.49 | 240.46 | 230.49 | 234.70 | 234.70 | 1.86% | 7,223 |
| Apr 14, 2025 | 224.44 | 235.75 | 221.26 | 230.41 | 230.41 | 4.64% | 22,910 |
| Apr 11, 2025 | 217.73 | 221.76 | 209.71 | 220.20 | 220.20 | 0.58% | 8,621 |
| Apr 10, 2025 | 227.19 | 227.19 | 217.76 | 218.94 | 218.94 | -8.10% | 11,676 |
| Apr 9, 2025 | 219.76 | 240.19 | 214.08 | 238.25 | 238.25 | 7.41% | 14,169 |
| Apr 8, 2025 | 233.27 | 233.27 | 221.81 | 221.81 | 221.81 | -0.20% | 9,385 |
| Apr 7, 2025 | 211.00 | 227.75 | 210.99 | 222.25 | 222.25 | 0.85% | 13,697 |
| Apr 4, 2025 | 215.00 | 225.00 | 213.42 | 220.37 | 220.37 | -0.99% | 17,486 |
| Apr 3, 2025 | 230.00 | 230.16 | 222.38 | 222.58 | 222.58 | -7.75% | 23,504 |
| Apr 2, 2025 | 237.39 | 241.29 | 237.39 | 241.29 | 241.29 | 2.14% | 10,297 |
| Apr 1, 2025 | 235.40 | 238.85 | 231.71 | 236.23 | 236.23 | -0.66% | 25,930 |
| Mar 31, 2025 | 237.97 | 242.10 | 235.40 | 237.80 | 237.80 | -0.92% | 24,612 |
| Mar 28, 2025 | 239.46 | 241.04 | 239.46 | 240.01 | 240.01 | -1.72% | 11,507 |
| Mar 27, 2025 | 244.26 | 245.43 | 242.00 | 244.20 | 244.20 | 0.22% | 19,679 |
| Mar 26, 2025 | 237.16 | 246.70 | 237.16 | 243.67 | 243.67 | 2.52% | 26,687 |
| Mar 25, 2025 | 239.90 | 239.90 | 235.25 | 237.67 | 237.67 | -0.81% | 14,182 |
| Mar 24, 2025 | 236.42 | 239.60 | 236.42 | 239.60 | 239.60 | 2.07% | 7,496 |
| Mar 21, 2025 | 234.47 | 235.90 | 233.13 | 234.75 | 234.75 | -0.95% | 24,332 |
| Mar 20, 2025 | 236.11 | 237.54 | 235.00 | 237.00 | 237.00 | 0.25% | 21,721 |
| Mar 19, 2025 | 234.28 | 237.44 | 230.50 | 236.41 | 236.41 | 1.29% | 40,202 |
| Mar 18, 2025 | 233.80 | 234.00 | 232.88 | 233.40 | 233.40 | -1.39% | 7,657 |
| Mar 17, 2025 | 234.75 | 237.19 | 232.47 | 236.68 | 236.68 | 0.67% | 11,510 |
| Mar 14, 2025 | 236.63 | 237.00 | 233.73 | 235.10 | 235.10 | 0.77% | 9,898 |
| Mar 13, 2025 | 239.30 | 242.00 | 232.69 | 233.30 | 233.30 | -2.04% | 12,864 |
| Mar 12, 2025 | 234.00 | 239.81 | 233.65 | 238.16 | 238.16 | 1.77% | 22,234 |
| Mar 11, 2025 | 232.13 | 237.41 | 230.50 | 234.02 | 234.02 | -0.50% | 27,603 |
| Mar 10, 2025 | 239.26 | 239.26 | 231.86 | 235.20 | 235.20 | -2.33% | 21,441 |
| Mar 7, 2025 | 236.94 | 240.82 | 234.00 | 240.82 | 240.82 | 0.03% | 10,306 |
| Mar 6, 2025 | 240.00 | 240.75 | 235.25 | 240.75 | 240.75 | -0.52% | 19,630 |
| Mar 5, 2025 | 243.50 | 243.50 | 237.76 | 242.00 | 242.00 | -2.26% | 13,048 |
| Mar 4, 2025 | 246.67 | 252.09 | 246.00 | 247.59 | 247.59 | -3.49% | 13,891 |
| Mar 3, 2025 | 260.22 | 260.22 | 252.00 | 256.55 | 256.55 | -1.22% | 29,190 |
| Feb 28, 2025 | 262.46 | 262.46 | 257.67 | 259.71 | 259.71 | 0.66% | 9,774 |
| Feb 27, 2025 | 257.75 | 258.28 | 255.86 | 258.00 | 258.00 | -0.19% | 9,686 |
| Feb 26, 2025 | 255.14 | 258.50 | 254.01 | 258.50 | 258.50 | -0.63% | 12,655 |
| Feb 25, 2025 | 259.03 | 261.89 | 256.52 | 260.13 | 260.13 | 1.31% | 25,167 |
| Feb 24, 2025 | 262.55 | 262.55 | 256.77 | 256.77 | 256.77 | -1.61% | 21,211 |
| 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 |