Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
236.23
-1.57 (-0.66%)
At close: Apr 1, 2025, 4:00 PM
218.58
-17.65 (-7.47%)
After-hours: Apr 1, 2025, 4:25 PM EDT

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025238.95239.00232.78235.83--0.83%17,467
Mar 31, 2025237.97242.10235.40237.80237.80-0.92%24,612
Mar 28, 2025239.46241.04239.46240.01240.01-1.72%11,507
Mar 27, 2025244.26245.43242.00244.20244.200.22%19,679
Mar 26, 2025237.16246.70237.16243.67243.672.52%26,687
Mar 25, 2025239.90239.90235.25237.67237.67-0.81%14,182
Mar 24, 2025236.42239.60236.42239.60239.602.07%7,496
Mar 21, 2025234.47235.90233.13234.75234.75-0.95%24,332
Mar 20, 2025236.11237.54235.00237.00237.000.25%21,721
Mar 19, 2025234.28237.44230.50236.41236.411.29%40,202
Mar 18, 2025233.80234.00232.88233.40233.40-1.39%7,657
Mar 17, 2025234.75237.19232.47236.68236.680.67%11,510
Mar 14, 2025236.63237.00233.73235.10235.100.77%9,898
Mar 13, 2025239.30242.00232.69233.30233.30-2.04%12,864
Mar 12, 2025234.00239.81233.65238.16238.161.77%22,234
Mar 11, 2025232.13237.41230.50234.02234.02-0.50%27,603
Mar 10, 2025239.26239.26231.86235.20235.20-2.33%21,441
Mar 7, 2025236.94240.82234.00240.82240.820.03%10,306
Mar 6, 2025240.00240.75235.25240.75240.75-0.52%19,630
Mar 5, 2025243.50243.50237.76242.00242.00-2.26%13,048
Mar 4, 2025246.67252.09246.00247.59247.59-3.49%13,891
Mar 3, 2025260.22260.22252.00256.55256.55-1.22%29,190
Feb 28, 2025262.46262.46257.67259.71259.710.66%9,774
Feb 27, 2025257.75258.28255.86258.00258.00-0.19%9,686
Feb 26, 2025255.14258.50254.01258.50258.50-0.63%12,655
Feb 25, 2025259.03261.89256.52260.13260.131.31%25,167
Feb 24, 2025262.55262.55256.77256.77256.77-1.61%21,211
Feb 21, 2025273.68273.68260.84260.96260.96-3.55%13,459
Feb 20, 2025272.00272.77269.00270.57270.57-0.60%24,686
Feb 19, 2025269.10273.63267.70272.20272.200.07%13,555
Feb 18, 2025273.92277.50267.94272.02272.02-1.27%22,680
Feb 14, 2025278.66281.61273.43275.53275.53-0.68%7,578
Feb 13, 2025274.55277.41271.73277.41277.412.06%4,628
Feb 12, 2025268.98272.50258.85271.80271.80-1.68%21,324
Feb 11, 2025260.16276.45260.16276.45276.454.32%17,038
Feb 10, 2025263.00267.29262.30265.00265.000.88%13,874
Feb 7, 2025259.79264.88256.00262.69262.69-0.50%11,972
Feb 6, 2025260.22264.00260.00264.00264.000.53%9,536
Feb 5, 2025254.00262.61254.00262.61262.613.46%9,506
Feb 4, 2025252.15257.30251.76253.82253.822.00%12,100
Feb 3, 2025249.75252.90241.66248.85248.85-2.51%13,535
Jan 31, 2025260.01260.01255.00255.25255.25-1.64%8,974
Jan 30, 2025257.59261.40257.59259.50259.500.21%9,844
Jan 29, 2025258.90258.96253.34258.96258.960.54%14,797
Jan 28, 2025258.11259.39254.12257.58257.580.23%8,302
Jan 27, 2025257.70261.70255.50257.00257.00-0.12%6,599
Jan 24, 2025253.06258.65253.06257.31257.310.99%9,032
Jan 23, 2025254.90256.41252.56254.80254.800.30%14,385
Jan 22, 2025250.01255.77250.01254.05254.050.14%13,500
Jan 21, 2025250.00255.00250.00253.70253.704.92%18,083