Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
285.20
-1.55 (-0.54%)
At close: Sep 15, 2025, 4:00 PM EDT
289.50
+4.30 (1.51%)
After-hours: Sep 15, 2025, 4:11 PM EDT

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2025243.77249.27240.06244.88244.25-0.09%41,362
Jul 30, 2025248.08249.42242.37245.10244.47-0.47%34,015
Jul 29, 2025249.23250.25245.00246.26245.63-0.46%31,463
Jul 28, 2025250.64250.64245.00247.41246.780.32%25,319
Jul 25, 2025247.50248.58244.00246.61245.98-0.28%23,574
Jul 24, 2025248.77251.98245.45247.30246.67-1.12%35,817
Jul 23, 2025251.80252.62248.46250.10249.460.60%35,696
Jul 22, 2025247.76252.65246.12248.60247.970.93%22,127
Jul 21, 2025248.53249.46243.28246.31245.681.07%33,923
Jul 18, 2025251.00251.00242.08243.71243.09-2.97%20,300
Jul 17, 2025258.70264.09250.49251.16250.52-2.82%27,363
Jul 16, 2025267.39268.70257.36258.45257.79-3.29%81,099
Jul 15, 2025280.32280.32266.80267.24266.56-4.67%88,182
Jul 14, 2025273.30283.63268.22280.32279.602.54%86,942
Jul 11, 2025282.20283.57273.37273.37272.67-3.67%64,244
Jul 10, 2025285.81292.85282.88283.78283.06-1.19%106,137
Jul 9, 2025286.64287.21280.57287.21286.480.13%69,849
Jul 8, 2025280.38288.43279.01286.85286.122.41%177,218
Jul 7, 2025286.00288.34278.98280.10279.38-1.77%62,341