Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
258.42
+9.90 (3.98%)
Dec 20, 2024, 4:00 PM EST - Market closed
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 246.80 | 260.51 | 246.80 | 258.42 | 258.42 | 3.98% | 16,758 |
| Dec 19, 2024 | 250.00 | 251.49 | 248.52 | 248.52 | 248.52 | -1.49% | 7,474 |
| Dec 18, 2024 | 270.84 | 271.41 | 250.00 | 252.27 | 252.27 | -6.62% | 7,551 |
| Dec 17, 2024 | 267.27 | 270.14 | 267.27 | 270.14 | 270.14 | -1.24% | 6,688 |
| Dec 16, 2024 | 276.64 | 276.64 | 273.52 | 273.52 | 273.52 | -1.15% | 8,566 |
| Dec 13, 2024 | 280.99 | 281.56 | 276.52 | 276.70 | 276.70 | -1.21% | 7,475 |
| Dec 12, 2024 | 282.57 | 282.90 | 277.69 | 280.10 | 280.10 | -0.78% | 6,772 |
| Dec 11, 2024 | 280.30 | 286.00 | 279.10 | 282.29 | 282.29 | 0.46% | 21,553 |
| Dec 10, 2024 | 274.36 | 284.40 | 273.30 | 281.00 | 281.00 | 2.48% | 17,137 |
| Dec 9, 2024 | 282.40 | 284.50 | 274.21 | 274.21 | 274.21 | -2.52% | 9,161 |
| Dec 6, 2024 | 280.47 | 285.77 | 279.46 | 281.30 | 281.30 | 0.98% | 10,194 |
| Dec 5, 2024 | 281.33 | 283.70 | 277.53 | 278.57 | 278.57 | -2.05% | 12,020 |
| Dec 4, 2024 | 277.07 | 284.39 | 277.07 | 284.39 | 284.39 | 1.93% | 11,435 |
| Dec 3, 2024 | 284.01 | 287.59 | 278.37 | 279.00 | 279.00 | -2.59% | 16,286 |
| Dec 2, 2024 | 279.33 | 287.28 | 278.95 | 286.41 | 286.41 | 1.11% | 12,804 |
| Nov 29, 2024 | 281.50 | 287.71 | 281.50 | 283.26 | 283.26 | 0.25% | 7,589 |
| Nov 27, 2024 | 285.42 | 285.71 | 282.54 | 282.54 | 282.54 | -0.64% | 3,989 |
| Nov 26, 2024 | 284.95 | 284.95 | 279.00 | 284.36 | 284.36 | -0.28% | 8,943 |
| Nov 25, 2024 | 298.95 | 298.95 | 285.16 | 285.16 | 285.16 | -0.11% | 11,080 |
| Nov 22, 2024 | 273.70 | 285.48 | 273.70 | 285.48 | 285.48 | 4.00% | 5,645 |
| Nov 21, 2024 | 273.71 | 276.00 | 272.94 | 274.50 | 274.50 | 2.49% | 11,792 |
| Nov 20, 2024 | 265.03 | 267.84 | 262.63 | 267.84 | 267.84 | -0.48% | 13,497 |
| Nov 19, 2024 | 266.28 | 269.14 | 265.47 | 269.14 | 269.14 | -0.52% | 6,652 |
| Nov 18, 2024 | 276.99 | 276.99 | 269.48 | 270.55 | 270.55 | -1.23% | 8,216 |
| Nov 15, 2024 | 280.66 | 280.66 | 270.00 | 273.93 | 273.93 | -1.56% | 13,190 |
| Nov 14, 2024 | 283.15 | 288.50 | 277.04 | 278.28 | 278.28 | -2.36% | 19,029 |
| Nov 13, 2024 | 293.60 | 294.58 | 284.20 | 285.02 | 285.02 | -1.72% | 10,565 |
| Nov 12, 2024 | 298.77 | 300.00 | 288.09 | 290.00 | 290.00 | -2.94% | 34,494 |
| Nov 11, 2024 | 299.52 | 299.52 | 291.98 | 298.77 | 298.77 | 3.01% | 20,268 |
| Nov 8, 2024 | 284.40 | 290.05 | 284.15 | 290.05 | 290.05 | 3.40% | 5,218 |
| Nov 7, 2024 | 285.05 | 291.70 | 277.70 | 280.52 | 280.52 | -4.91% | 17,374 |
| Nov 6, 2024 | 275.53 | 298.00 | 275.53 | 294.99 | 294.99 | 13.52% | 39,795 |
| Nov 5, 2024 | 250.93 | 259.86 | 250.93 | 259.86 | 259.86 | 3.89% | 5,723 |
| Nov 4, 2024 | 252.00 | 252.00 | 250.04 | 250.12 | 250.12 | -1.53% | 6,810 |
| Nov 1, 2024 | 253.62 | 254.00 | 252.28 | 254.00 | 253.36 | 0.19% | 7,431 |
| Oct 31, 2024 | 261.93 | 262.47 | 253.52 | 253.52 | 252.88 | -3.04% | 13,857 |
| Oct 30, 2024 | 259.08 | 264.00 | 259.08 | 261.46 | 260.80 | 0.09% | 7,143 |
| Oct 29, 2024 | 264.40 | 264.40 | 260.00 | 261.23 | 260.57 | -0.78% | 6,379 |
| Oct 28, 2024 | 253.26 | 263.98 | 253.26 | 263.28 | 262.62 | 4.32% | 16,322 |
| Oct 25, 2024 | 261.41 | 262.41 | 251.96 | 252.38 | 251.75 | -3.23% | 16,837 |
| Oct 24, 2024 | 262.81 | 262.81 | 259.05 | 260.80 | 260.15 | -0.93% | 7,527 |
| Oct 23, 2024 | 260.10 | 263.24 | 258.61 | 263.24 | 262.58 | 0.31% | 8,338 |
| Oct 22, 2024 | 257.17 | 262.42 | 257.17 | 262.42 | 261.76 | 2.41% | 7,507 |
| Oct 21, 2024 | 259.06 | 259.96 | 255.48 | 256.25 | 255.61 | -1.88% | 17,224 |
| Oct 18, 2024 | 269.59 | 269.59 | 260.36 | 261.15 | 260.49 | -3.16% | 10,959 |
| Oct 17, 2024 | 268.80 | 269.67 | 265.55 | 269.67 | 268.99 | 0.27% | 18,113 |
| Oct 16, 2024 | 265.30 | 270.00 | 264.78 | 268.95 | 268.27 | 2.79% | 17,246 |
| Oct 15, 2024 | 255.84 | 271.08 | 255.84 | 261.65 | 260.99 | 1.40% | 22,247 |
| Oct 14, 2024 | 252.00 | 262.53 | 251.21 | 258.03 | 257.38 | 2.58% | 22,691 |
| Oct 11, 2024 | 241.23 | 251.66 | 241.23 | 251.53 | 250.90 | 4.88% | 9,702 |
| Oct 10, 2024 | 238.67 | 239.83 | 236.66 | 239.83 | 239.23 | -0.07% | 6,472 |
| Oct 9, 2024 | 237.21 | 242.00 | 237.21 | 240.00 | 239.40 | 0.42% | 19,153 |
| Oct 8, 2024 | 232.32 | 239.00 | 231.54 | 239.00 | 238.40 | 3.24% | 14,597 |
| Oct 7, 2024 | 230.30 | 232.00 | 229.01 | 231.50 | 230.92 | -0.23% | 17,560 |
| Oct 4, 2024 | 231.86 | 233.46 | 231.86 | 232.04 | 231.46 | 1.59% | 6,728 |
| Oct 3, 2024 | 230.15 | 230.15 | 228.40 | 228.40 | 227.83 | -1.72% | 6,472 |
| Oct 2, 2024 | 232.27 | 232.39 | 232.27 | 232.39 | 231.81 | -0.51% | 4,799 |
| Oct 1, 2024 | 242.49 | 242.49 | 233.58 | 233.58 | 232.99 | -4.00% | 10,470 |
| Sep 30, 2024 | 235.22 | 243.34 | 235.22 | 243.31 | 242.70 | 3.19% | 11,161 |
| Sep 27, 2024 | 237.36 | 238.02 | 234.77 | 235.78 | 235.19 | -0.47% | 6,511 |
| Sep 26, 2024 | 240.62 | 240.62 | 235.83 | 236.89 | 236.30 | -0.79% | 16,654 |
| Sep 25, 2024 | 239.96 | 240.82 | 238.77 | 238.77 | 238.17 | -1.54% | 8,138 |
| Sep 24, 2024 | 248.37 | 248.37 | 242.50 | 242.50 | 241.89 | -2.56% | 22,125 |
| Sep 23, 2024 | 254.60 | 254.60 | 247.72 | 248.87 | 248.25 | -1.87% | 28,442 |
| Sep 20, 2024 | 258.39 | 258.39 | 252.75 | 253.60 | 252.96 | -2.39% | 56,016 |
| Sep 19, 2024 | 255.59 | 259.80 | 255.15 | 259.80 | 259.15 | 2.99% | 14,844 |
| Sep 18, 2024 | 249.52 | 258.30 | 244.64 | 252.26 | 251.63 | 1.09% | 27,783 |
| Sep 17, 2024 | 242.44 | 251.87 | 242.44 | 249.55 | 248.92 | 3.06% | 46,440 |
| Sep 16, 2024 | 242.86 | 242.86 | 240.15 | 242.15 | 241.54 | 0.57% | 13,606 |
| Sep 13, 2024 | 240.98 | 241.34 | 238.26 | 240.77 | 240.17 | 1.81% | 9,189 |
| Sep 12, 2024 | 237.85 | 237.85 | 235.28 | 236.50 | 235.91 | - | 8,901 |
| Sep 11, 2024 | 238.00 | 238.10 | 233.99 | 236.50 | 235.91 | -1.86% | 21,632 |
| Sep 10, 2024 | 244.20 | 244.20 | 236.68 | 240.99 | 240.39 | -0.52% | 14,363 |
| Sep 9, 2024 | 242.99 | 248.99 | 242.24 | 242.24 | 241.63 | -0.54% | 35,482 |
| Sep 6, 2024 | 251.83 | 251.83 | 241.99 | 243.56 | 242.95 | -2.42% | 10,860 |
| Sep 5, 2024 | 250.16 | 251.63 | 247.09 | 249.59 | 248.96 | -0.33% | 31,154 |
| Sep 4, 2024 | 256.07 | 256.37 | 250.41 | 250.41 | 249.78 | -1.69% | 25,739 |
| Sep 3, 2024 | 253.18 | 257.61 | 251.65 | 254.71 | 254.07 | -0.88% | 40,660 |
| Aug 30, 2024 | 252.21 | 257.73 | 251.53 | 256.97 | 256.32 | 0.69% | 12,182 |
| Aug 29, 2024 | 260.00 | 260.00 | 253.99 | 255.22 | 254.58 | -1.68% | 22,035 |
| Aug 28, 2024 | 257.94 | 259.89 | 255.78 | 259.59 | 258.94 | 1.80% | 5,560 |
| Aug 27, 2024 | 252.13 | 255.78 | 251.20 | 254.99 | 254.35 | -0.40% | 32,639 |
| Aug 26, 2024 | 257.51 | 260.00 | 255.50 | 256.01 | 255.37 | -0.16% | 21,420 |
| Aug 23, 2024 | 243.04 | 261.00 | 243.04 | 256.43 | 255.79 | 6.83% | 21,139 |
| Aug 22, 2024 | 243.54 | 243.54 | 239.80 | 240.04 | 239.44 | -0.72% | 12,345 |
| Aug 21, 2024 | 238.00 | 241.77 | 237.53 | 241.77 | 241.16 | 1.47% | 16,723 |
| Aug 20, 2024 | 238.00 | 239.51 | 237.68 | 238.27 | 237.67 | -1.78% | 11,044 |
| Aug 19, 2024 | 238.20 | 242.59 | 237.24 | 242.59 | 241.98 | 1.84% | 19,647 |
| Aug 16, 2024 | 236.34 | 240.01 | 236.34 | 238.20 | 237.60 | 1.13% | 6,183 |
| Aug 15, 2024 | 231.54 | 236.95 | 230.78 | 235.55 | 234.96 | 4.74% | 13,520 |
| Aug 14, 2024 | 224.00 | 226.00 | 223.33 | 224.88 | 224.32 | 0.24% | 7,426 |
| Aug 13, 2024 | 228.45 | 228.45 | 222.91 | 224.34 | 223.78 | -1.13% | 10,979 |
| Aug 12, 2024 | 224.55 | 231.50 | 221.50 | 226.91 | 226.34 | 1.29% | 37,781 |
| Aug 9, 2024 | 227.16 | 227.80 | 214.06 | 224.01 | 223.45 | -2.06% | 37,783 |
| Aug 8, 2024 | 223.47 | 228.71 | 221.24 | 228.71 | 228.14 | 4.05% | 30,605 |
| Aug 7, 2024 | 229.43 | 234.01 | 219.77 | 219.80 | 219.25 | -3.57% | 32,598 |
| Aug 6, 2024 | 231.11 | 232.37 | 227.00 | 227.94 | 227.37 | -0.64% | 19,421 |
| Aug 5, 2024 | 236.60 | 242.99 | 226.52 | 229.40 | 228.82 | -6.44% | 50,160 |
| Aug 2, 2024 | 237.11 | 247.48 | 235.33 | 245.20 | 244.58 | 0.25% | 55,249 |
| Aug 1, 2024 | 247.01 | 248.55 | 240.93 | 244.59 | 243.98 | -1.65% | 43,051 |