Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
230.00
+4.85 (2.15%)
At close: Jun 6, 2025, 4:00 PM
229.91
-0.09 (-0.04%)
After-hours: Jun 6, 2025, 4:04 PM EDT
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 254.12 | 257.23 | 253.62 | 253.62 | 253.62 | 1.21% | 18,996 |
| May 6, 2025 | 253.00 | 253.60 | 250.58 | 250.58 | 250.58 | -0.23% | 13,124 |
| May 5, 2025 | 253.15 | 254.80 | 251.15 | 251.15 | 251.15 | -1.12% | 10,214 |
| May 2, 2025 | 249.46 | 254.99 | 249.46 | 253.99 | 253.35 | 2.25% | 14,707 |
| May 1, 2025 | 246.49 | 250.04 | 244.64 | 248.39 | 247.77 | -0.47% | 8,272 |
| Apr 30, 2025 | 240.15 | 251.02 | 240.00 | 249.56 | 248.94 | -2.31% | 5,999 |
| Apr 29, 2025 | 254.35 | 255.47 | 253.52 | 255.47 | 254.83 | 0.77% | 4,043 |
| Apr 28, 2025 | 251.00 | 253.53 | 248.89 | 253.53 | 252.90 | 1.28% | 6,701 |
| Apr 25, 2025 | 248.17 | 250.33 | 248.17 | 250.33 | 249.70 | 0.76% | 5,710 |
| Apr 24, 2025 | 247.00 | 248.45 | 243.61 | 248.45 | 247.83 | -1.32% | 8,368 |
| Apr 23, 2025 | 260.99 | 260.99 | 247.01 | 251.78 | 251.15 | 2.35% | 11,387 |
| Apr 22, 2025 | 239.97 | 246.00 | 239.97 | 246.00 | 245.38 | 5.57% | 9,179 |
| Apr 21, 2025 | 234.57 | 236.20 | 232.60 | 233.02 | 232.44 | -3.07% | 8,199 |
| Apr 17, 2025 | 237.72 | 247.18 | 237.54 | 240.41 | 239.81 | 1.31% | 11,180 |
| Apr 16, 2025 | 236.87 | 237.29 | 227.36 | 237.29 | 236.70 | 1.10% | 7,978 |
| Apr 15, 2025 | 230.49 | 240.46 | 230.49 | 234.70 | 234.11 | 1.86% | 7,223 |
| Apr 14, 2025 | 224.44 | 235.75 | 221.26 | 230.41 | 229.83 | 4.64% | 22,910 |
| Apr 11, 2025 | 217.73 | 221.76 | 209.71 | 220.20 | 219.65 | 0.58% | 8,621 |
| Apr 10, 2025 | 227.19 | 227.19 | 217.76 | 218.94 | 218.39 | -8.10% | 11,676 |
| Apr 9, 2025 | 219.76 | 240.19 | 214.08 | 238.25 | 237.65 | 7.41% | 14,169 |
| Apr 8, 2025 | 233.27 | 233.27 | 221.81 | 221.81 | 221.26 | -0.20% | 9,385 |
| Apr 7, 2025 | 211.00 | 227.75 | 210.99 | 222.25 | 221.69 | 0.85% | 13,697 |
| Apr 4, 2025 | 215.00 | 225.00 | 213.42 | 220.37 | 219.82 | -0.99% | 17,486 |
| Apr 3, 2025 | 230.00 | 230.16 | 222.38 | 222.58 | 222.02 | -7.75% | 23,504 |
| Apr 2, 2025 | 237.39 | 241.29 | 237.39 | 241.29 | 240.69 | 2.14% | 10,297 |
| Apr 1, 2025 | 235.40 | 238.85 | 231.71 | 236.23 | 235.64 | -0.66% | 25,930 |
| Mar 31, 2025 | 237.97 | 242.10 | 235.40 | 237.80 | 237.21 | -0.92% | 24,612 |
| Mar 28, 2025 | 239.46 | 241.04 | 239.46 | 240.01 | 239.41 | -1.72% | 11,507 |
| Mar 27, 2025 | 244.26 | 245.43 | 242.00 | 244.20 | 243.59 | 0.22% | 19,679 |