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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025284.99296.08284.99294.07294.072.46%53,711
Oct 29, 2025285.20296.78282.35287.01287.01-0.03%52,637
Oct 28, 2025304.58304.58282.87287.10287.10-5.93%63,293
Oct 27, 2025315.35320.00300.73305.20305.20-2.21%102,641
Oct 24, 2025302.69315.35300.00312.09312.094.61%51,574
Oct 23, 2025302.22302.22295.12298.34298.34-1.99%75,525
Oct 22, 2025289.90304.69288.63304.41304.414.85%96,620
Oct 21, 2025280.15291.51279.66290.34290.343.21%75,369
Oct 20, 2025260.41282.11260.41281.30281.308.33%107,634
Oct 17, 2025253.80279.18252.20259.68259.682.46%70,690
Oct 16, 2025274.80276.00248.53253.44253.44-7.63%79,616
Oct 15, 2025283.00283.45270.77274.36274.36-1.39%107,989
Oct 14, 2025254.90278.73253.20278.23278.237.14%168,451
Oct 13, 2025275.70279.08257.66259.69259.69-4.59%209,039
Oct 10, 2025292.84302.81272.02272.18272.18-6.89%253,467
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