Skip to main content
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
250.12
-3.25 (-1.28%)
Nov 4, 2024, 4:00 PM EST - Market closed

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024252.00252.00250.04250.12250.12-1.53%6,810
Nov 1, 2024253.62254.00252.28254.00253.360.19%7,431
Oct 31, 2024261.93262.47253.52253.52252.88-3.04%13,857
Oct 30, 2024259.08264.00259.08261.46260.800.09%7,143
Oct 29, 2024264.40264.40260.00261.23260.57-0.78%6,379
Oct 28, 2024253.26263.98253.26263.28262.624.32%16,322
Oct 25, 2024261.41262.41251.96252.38251.75-3.23%16,837
Oct 24, 2024262.81262.81259.05260.80260.15-0.93%7,527
Oct 23, 2024260.10263.24258.61263.24262.580.31%8,338
Oct 22, 2024257.17262.42257.17262.42261.762.41%7,507
Oct 21, 2024259.06259.96255.48256.25255.61-1.88%17,224
Oct 18, 2024269.59269.59260.36261.15260.49-3.16%10,959
Oct 17, 2024268.80269.67265.55269.67268.990.27%18,113
Oct 16, 2024265.30270.00264.78268.95268.272.79%17,246
Oct 15, 2024255.84271.08255.84261.65260.991.40%22,247
Oct 14, 2024252.00262.53251.21258.03257.382.58%22,691
Oct 11, 2024241.23251.66241.23251.53250.904.88%9,702
Oct 10, 2024238.67239.83236.66239.83239.23-0.07%6,472
Oct 9, 2024237.21242.00237.21240.00239.400.42%19,153
Oct 8, 2024232.32239.00231.54239.00238.403.24%14,597
Oct 7, 2024230.30232.00229.01231.50230.92-0.23%17,560
Oct 4, 2024231.86233.46231.86232.04231.461.59%6,728
Oct 3, 2024230.15230.15228.40228.40227.83-1.72%6,472
Oct 2, 2024232.27232.39232.27232.39231.81-0.51%4,799
Oct 1, 2024242.49242.49233.58233.58232.99-4.00%10,470
Sep 30, 2024235.22243.34235.22243.31242.703.19%11,161
Sep 27, 2024237.36238.02234.77235.78235.19-0.47%6,511
Sep 26, 2024240.62240.62235.83236.89236.30-0.79%16,654
Sep 25, 2024239.96240.82238.77238.77238.17-1.54%8,138
Sep 24, 2024248.37248.37242.50242.50241.89-2.56%22,125
Sep 23, 2024254.60254.60247.72248.87248.25-1.87%28,442
Sep 20, 2024258.39258.39252.75253.60252.96-2.39%56,016
Sep 19, 2024255.59259.80255.15259.80259.152.99%14,844
Sep 18, 2024249.52258.30244.64252.26251.631.09%27,783
Sep 17, 2024242.44251.87242.44249.55248.923.06%46,440
Sep 16, 2024242.86242.86240.15242.15241.540.57%13,606
Sep 13, 2024240.98241.34238.26240.77240.171.81%9,189
Sep 12, 2024237.85237.85235.28236.50235.91-8,901
Sep 11, 2024238.00238.10233.99236.50235.91-1.86%21,632
Sep 10, 2024244.20244.20236.68240.99240.39-0.52%14,363
Sep 9, 2024242.99248.99242.24242.24241.63-0.54%35,482
Sep 6, 2024251.83251.83241.99243.56242.95-2.42%10,860
Sep 5, 2024250.16251.63247.09249.59248.96-0.33%31,154
Sep 4, 2024256.07256.37250.41250.41249.78-1.69%25,739
Sep 3, 2024253.18257.61251.65254.71254.07-0.88%40,660
Aug 30, 2024252.21257.73251.53256.97256.320.69%12,182
Aug 29, 2024260.00260.00253.99255.22254.58-1.68%22,035
Aug 28, 2024257.94259.89255.78259.59258.941.80%5,560
Aug 27, 2024252.13255.78251.20254.99254.35-0.40%32,639
Aug 26, 2024257.51260.00255.50256.01255.37-0.16%21,420
Aug 23, 2024243.04261.00243.04256.43255.796.83%21,139
Aug 22, 2024243.54243.54239.80240.04239.44-0.72%12,345
Aug 21, 2024238.00241.77237.53241.77241.161.47%16,723
Aug 20, 2024238.00239.51237.68238.27237.67-1.78%11,044
Aug 19, 2024238.20242.59237.24242.59241.981.84%19,647
Aug 16, 2024236.34240.01236.34238.20237.601.13%6,183
Aug 15, 2024231.54236.95230.78235.55234.964.74%13,520
Aug 14, 2024224.00226.00223.33224.88224.320.24%7,426
Aug 13, 2024228.45228.45222.91224.34223.78-1.13%10,979
Aug 12, 2024224.55231.50221.50226.91226.341.29%37,781
Aug 9, 2024227.16227.80214.06224.01223.45-2.06%37,783
Aug 8, 2024223.47228.71221.24228.71228.144.05%30,605
Aug 7, 2024229.43234.01219.77219.80219.25-3.57%32,598
Aug 6, 2024231.11232.37227.00227.94227.37-0.64%19,421
Aug 5, 2024236.60242.99226.52229.40228.82-6.44%50,160
Aug 2, 2024237.11247.48235.33245.20244.580.25%55,249
Aug 1, 2024247.01248.55240.93244.59243.98-1.65%43,051
Jul 31, 2024249.90257.86245.54248.69248.07-0.92%41,385
Jul 30, 2024238.94252.31238.94251.00250.374.81%9,302
Jul 29, 2024238.61239.49236.54239.49238.89-0.67%22,403
Jul 26, 2024235.50241.10232.90241.10239.863.12%35,869
Jul 25, 2024227.56233.97226.72233.80232.605.77%31,389
Jul 24, 2024224.50227.00221.05221.05219.92-2.22%8,313
Jul 23, 2024219.98226.08219.98226.08224.923.52%4,911
Jul 22, 2024212.31218.40212.31218.40217.281.58%8,015
Jul 19, 2024218.28223.10212.14215.01213.91-1.47%12,319
Jul 18, 2024216.40221.99216.40218.21217.09-0.36%15,274
Jul 17, 2024214.22225.89214.22218.99217.871.01%19,085
Jul 16, 2024207.33216.80206.04216.80215.694.23%21,603
Jul 15, 2024199.39211.99197.00208.00206.937.01%26,467
Jul 12, 2024200.00200.00192.95194.38193.38-1.42%6,577
Jul 11, 2024186.27198.50186.27197.18196.176.24%8,422
Jul 10, 2024184.89185.60184.00185.60184.652.59%5,102
Jul 9, 2024180.32180.92180.00180.92179.99-0.58%4,139
Jul 8, 2024181.09182.00181.00181.98181.052.54%6,018
Jul 5, 2024175.20177.47174.39177.47176.56-0.41%14,013
Jul 3, 2024185.99185.99175.36178.20177.29-4.06%12,644
Jul 2, 2024184.78185.74183.00185.74184.792.55%5,506
Jul 1, 2024178.05183.32175.70181.12180.191.25%10,411
Jun 28, 2024175.00180.50175.00178.88177.962.26%22,768
Jun 27, 2024177.13178.27173.55174.93174.03-1.61%5,156
Jun 26, 2024170.46178.00170.00177.80176.894.90%15,390
Jun 25, 2024169.47170.97168.98169.50168.63-8,972
Jun 24, 2024165.99171.89165.99169.50168.632.72%9,408
Jun 21, 2024168.59169.82165.01165.01164.16-1.90%21,639
Jun 20, 2024167.63171.98166.56168.20167.34-1.15%11,898
Jun 18, 2024168.63170.15167.29170.15169.281.10%11,981
Jun 17, 2024164.04168.83164.00168.30167.442.06%5,278
Jun 14, 2024167.30167.30164.00164.91164.06-2.25%8,669
Jun 13, 2024169.42169.42167.12168.70167.84-1.29%5,567