Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
294.07
+7.06 (2.46%)
At close: Oct 30, 2025, 4:00 PM EDT
294.07
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:30 PM EDT
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 284.99 | 296.08 | 284.99 | 294.07 | 294.07 | 2.46% | 53,711 |
| Oct 29, 2025 | 285.20 | 296.78 | 282.35 | 287.01 | 287.01 | -0.03% | 52,637 |
| Oct 28, 2025 | 304.58 | 304.58 | 282.87 | 287.10 | 287.10 | -5.93% | 63,293 |
| Oct 27, 2025 | 315.35 | 320.00 | 300.73 | 305.20 | 305.20 | -2.21% | 102,641 |
| Oct 24, 2025 | 302.69 | 315.35 | 300.00 | 312.09 | 312.09 | 4.61% | 51,574 |
| Oct 23, 2025 | 302.22 | 302.22 | 295.12 | 298.34 | 298.34 | -1.99% | 75,525 |
| Oct 22, 2025 | 289.90 | 304.69 | 288.63 | 304.41 | 304.41 | 4.85% | 96,620 |
| Oct 21, 2025 | 280.15 | 291.51 | 279.66 | 290.34 | 290.34 | 3.21% | 75,369 |
| Oct 20, 2025 | 260.41 | 282.11 | 260.41 | 281.30 | 281.30 | 8.33% | 107,634 |
| Oct 17, 2025 | 253.80 | 279.18 | 252.20 | 259.68 | 259.68 | 2.46% | 70,690 |
| Oct 16, 2025 | 274.80 | 276.00 | 248.53 | 253.44 | 253.44 | -7.63% | 79,616 |
| Oct 15, 2025 | 283.00 | 283.45 | 270.77 | 274.36 | 274.36 | -1.39% | 107,989 |
| Oct 14, 2025 | 254.90 | 278.73 | 253.20 | 278.23 | 278.23 | 7.14% | 168,451 |
| Oct 13, 2025 | 275.70 | 279.08 | 257.66 | 259.69 | 259.69 | -4.59% | 209,039 |
| Oct 10, 2025 | 292.84 | 302.81 | 272.02 | 272.18 | 272.18 | -6.89% | 253,467 |
| Oct 9, 2025 | 291.20 | 294.94 | 288.76 | 292.32 | 292.32 | -0.81% | 106,597 |
| Oct 8, 2025 | 295.01 | 300.18 | 292.01 | 294.70 | 294.70 | 0.04% | 86,154 |
| Oct 7, 2025 | 293.13 | 303.51 | 293.13 | 294.59 | 294.59 | 0.33% | 108,132 |
| Oct 6, 2025 | 282.24 | 295.14 | 281.12 | 293.63 | 293.63 | 5.09% | 116,031 |
| Oct 3, 2025 | 271.65 | 280.68 | 269.76 | 279.41 | 279.41 | 4.55% | 78,641 |
| Oct 2, 2025 | 265.11 | 267.25 | 259.45 | 267.25 | 267.25 | 0.91% | 208,072 |
| Oct 1, 2025 | 261.77 | 265.39 | 257.49 | 264.84 | 264.84 | 0.40% | 152,712 |
| Sep 30, 2025 | 258.64 | 263.79 | 252.99 | 263.78 | 263.78 | 2.00% | 105,394 |
| Sep 29, 2025 | 265.51 | 265.51 | 257.44 | 258.62 | 258.62 | -2.47% | 66,022 |
| Sep 26, 2025 | 271.61 | 276.11 | 263.29 | 265.18 | 265.18 | -2.86% | 132,322 |
| Sep 25, 2025 | 270.20 | 273.36 | 260.12 | 273.00 | 273.00 | 0.86% | 82,350 |
| Sep 24, 2025 | 285.33 | 287.59 | 265.93 | 270.66 | 270.66 | -4.43% | 105,285 |
| Sep 23, 2025 | 281.33 | 284.48 | 280.30 | 283.20 | 283.20 | 1.61% | 65,416 |
| Sep 22, 2025 | 281.50 | 282.79 | 276.88 | 278.72 | 278.72 | -2.01% | 36,467 |
| Sep 19, 2025 | 292.70 | 293.00 | 284.43 | 284.43 | 284.43 | -2.60% | 134,543 |
| Sep 18, 2025 | 283.35 | 292.01 | 281.51 | 292.01 | 292.01 | 4.16% | 71,956 |
| Sep 17, 2025 | 286.00 | 289.62 | 280.11 | 280.35 | 280.35 | -1.01% | 107,240 |
| Sep 16, 2025 | 289.04 | 289.76 | 278.82 | 283.20 | 283.20 | -2.18% | 101,448 |
| Sep 15, 2025 | 287.63 | 289.54 | 284.72 | 289.50 | 289.50 | 0.96% | 67,630 |
| Sep 12, 2025 | 283.01 | 286.99 | 279.15 | 286.75 | 286.75 | 0.98% | 37,021 |
| Sep 11, 2025 | 273.50 | 284.03 | 273.50 | 283.98 | 283.98 | 3.38% | 31,887 |
| Sep 10, 2025 | 278.10 | 278.70 | 271.20 | 274.69 | 274.69 | -0.14% | 29,611 |
| Sep 9, 2025 | 282.04 | 282.04 | 273.75 | 275.08 | 275.08 | -2.14% | 29,101 |
| Sep 8, 2025 | 267.52 | 283.48 | 267.52 | 281.09 | 281.09 | 5.53% | 37,727 |
| Sep 5, 2025 | 271.40 | 275.25 | 265.76 | 266.37 | 266.37 | -1.71% | 21,104 |
| Sep 4, 2025 | 272.46 | 275.80 | 269.22 | 271.00 | 271.00 | -0.07% | 29,395 |
| Sep 3, 2025 | 280.70 | 281.98 | 271.18 | 271.18 | 271.18 | -2.80% | 59,022 |
| Sep 2, 2025 | 279.72 | 284.00 | 277.91 | 279.00 | 279.00 | -1.81% | 71,260 |
| Aug 29, 2025 | 288.30 | 290.58 | 282.82 | 284.14 | 284.14 | -1.46% | 38,347 |
| Aug 28, 2025 | 293.65 | 293.79 | 286.56 | 288.35 | 288.35 | -1.94% | 44,458 |
| Aug 27, 2025 | 289.55 | 298.09 | 279.48 | 294.04 | 294.04 | 1.50% | 46,891 |
| Aug 26, 2025 | 281.69 | 290.65 | 272.84 | 289.69 | 289.69 | 2.98% | 52,498 |
| Aug 25, 2025 | 277.10 | 282.00 | 277.10 | 281.31 | 281.31 | 1.31% | 43,794 |
| Aug 22, 2025 | 266.00 | 279.05 | 265.00 | 277.68 | 277.68 | 5.19% | 45,453 |
| Aug 21, 2025 | 262.34 | 267.71 | 259.73 | 263.99 | 263.99 | -0.19% | 32,380 |