Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
273.03
-19.29 (-6.60%)
At close: Oct 10, 2025, 4:00 PM EDT
272.18
-0.85 (-0.31%)
After-hours: Oct 10, 2025, 4:00 PM EDT

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025292.84302.81275.46277.20--5.17%235,685
Oct 9, 2025291.20294.94288.76292.32292.32-0.81%106,597
Oct 8, 2025295.01300.18292.01294.70294.700.04%86,154
Oct 7, 2025293.13303.51293.13294.59294.590.33%108,132
Oct 6, 2025282.24295.14281.12293.63293.635.09%116,031
Oct 3, 2025271.65280.68269.76279.41279.414.55%78,641
Oct 2, 2025265.11267.25259.45267.25267.250.91%208,072
Oct 1, 2025261.77265.39257.49264.84264.840.40%152,712
Sep 30, 2025258.64263.79252.99263.78263.782.00%105,394
Sep 29, 2025265.51265.51257.44258.62258.62-2.47%66,022
Sep 26, 2025271.61276.11263.29265.18265.18-2.86%132,322
Sep 25, 2025270.20273.36260.12273.00273.000.86%82,350
Sep 24, 2025285.33287.59265.93270.66270.66-4.43%105,285
Sep 23, 2025281.33284.48280.30283.20283.201.61%65,416
Sep 22, 2025281.50282.79276.88278.72278.72-2.01%36,467
Sep 19, 2025292.70293.00284.43284.43284.43-2.60%134,543
Sep 18, 2025283.35292.01281.51292.01292.014.16%71,956
Sep 17, 2025286.00289.62280.11280.35280.35-1.01%107,240
Sep 16, 2025289.04289.76278.82283.20283.20-2.18%101,448
Sep 15, 2025287.63289.54284.72289.50289.500.96%67,630
Sep 12, 2025283.01286.99279.15286.75286.750.98%37,021
Sep 11, 2025273.50284.03273.50283.98283.983.38%31,887
Sep 10, 2025278.10278.70271.20274.69274.69-0.14%29,611
Sep 9, 2025282.04282.04273.75275.08275.08-2.14%29,101
Sep 8, 2025267.52283.48267.52281.09281.095.53%37,727
Sep 5, 2025271.40275.25265.76266.37266.37-1.71%21,104
Sep 4, 2025272.46275.80269.22271.00271.00-0.07%29,395
Sep 3, 2025280.70281.98271.18271.18271.18-2.80%59,022
Sep 2, 2025279.72284.00277.91279.00279.00-1.81%71,260
Aug 29, 2025288.30290.58282.82284.14284.14-1.46%38,347
Aug 28, 2025293.65293.79286.56288.35288.35-1.94%44,458
Aug 27, 2025289.55298.09279.48294.04294.041.50%46,891
Aug 26, 2025281.69290.65272.84289.69289.692.98%52,498
Aug 25, 2025277.10282.00277.10281.31281.311.31%43,794
Aug 22, 2025266.00279.05265.00277.68277.685.19%45,453
Aug 21, 2025262.34267.71259.73263.99263.99-0.19%32,380
Aug 20, 2025263.02264.50259.59264.50264.501.09%70,199
Aug 19, 2025260.39264.90258.70261.65261.650.12%29,872
Aug 18, 2025253.92262.72253.92261.34261.342.62%24,410
Aug 15, 2025260.87260.87252.28254.66254.66-1.69%34,585
Aug 14, 2025257.19261.10254.20259.04259.04-0.70%35,253
Aug 13, 2025261.54263.39256.99260.87260.870.46%33,851
Aug 12, 2025246.39259.67243.80259.67259.676.42%44,746
Aug 11, 2025239.94244.52238.85244.01244.011.83%127,445
Aug 8, 2025244.20245.15239.29239.62239.62-1.35%97,006
Aug 7, 2025247.11247.78242.03242.90242.90-0.87%48,915
Aug 6, 2025247.38248.00243.55245.03245.03-1.39%42,603
Aug 5, 2025245.65248.48240.06248.48248.481.07%35,624
Aug 4, 2025242.02245.84239.66245.84245.842.51%19,094
Aug 1, 2025240.95241.75235.17239.81239.20-2.07%33,489