Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
302.79
+4.62 (1.55%)
At close: Oct 23, 2026, 4:00 PM EDT
305.27
+2.48 (0.82%)
Pre-market: Oct 26, 2026, 8:14 AM EDT

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026298.17303.27296.76302.79302.791.55%39,543
Oct 22, 2026294.07303.00293.15298.17298.171.71%36,004
Oct 21, 2026296.67297.38289.00293.15293.15-1.49%27,808
Oct 20, 2026296.35302.97296.01297.58297.580.94%33,001
Oct 19, 2026289.52296.03287.55294.82294.820.46%42,644
Oct 16, 2026294.31299.05288.81293.48293.48-0.16%35,186
Oct 15, 2026289.59294.87288.22293.95293.952.60%26,107
Oct 14, 2026286.75288.27284.73286.50286.50-1.32%21,140
Oct 13, 2026296.59298.70289.30290.34290.34-0.72%25,420
Oct 12, 2026290.85294.78286.30292.45292.451.43%43,579
Oct 9, 2026293.50293.60288.05288.33288.33-0.78%38,292
Oct 8, 2026283.46292.31283.46290.61290.611.63%28,930
Oct 7, 2026281.23287.64279.30285.95285.95-0.16%30,534
Oct 6, 2026284.27286.92282.00286.40286.400.90%23,874
Oct 5, 2026289.75290.53281.73283.84283.84-1.37%43,934
Oct 2, 2026288.36293.05284.58287.78287.781.38%33,258
Oct 1, 2026284.00285.66279.26283.85283.850.45%27,855
Sep 30, 2026294.20294.20281.02282.59282.59-2.84%39,688
Sep 29, 2026297.81303.00290.53290.86290.86-1.70%76,304
Sep 28, 2026295.90299.19292.58295.88295.88-1.10%37,816
Sep 25, 2026300.36302.99294.52299.18299.180.67%42,397
Sep 24, 2026293.00298.60290.50297.19297.191.56%44,989
Sep 23, 2026304.25305.45291.32292.63292.63-3.80%62,591
Sep 22, 2026311.08313.99304.08304.20304.20-1.41%35,179
Sep 21, 2026307.84311.57305.54308.55308.551.48%29,378
Sep 18, 2026304.00308.91300.44304.04304.04-0.72%60,786
Sep 17, 2026305.74309.79304.38306.26306.261.73%39,106
Sep 16, 2026306.84308.61294.20301.05301.05-1.64%30,799
Sep 15, 2026308.76314.00305.69306.08306.08-1.32%24,019
Sep 14, 2026310.00315.87306.78310.16310.16-0.75%31,842
Sep 11, 2026310.00313.18303.06312.49312.491.33%29,773
Sep 10, 2026301.07309.15300.35308.39308.390.66%30,989
Sep 9, 2026306.54308.66303.72306.36306.36-1.36%33,424
Sep 8, 2026305.78310.95304.37310.59310.590.84%37,675
Sep 4, 2026295.80308.48293.35307.99307.993.62%32,706
Sep 3, 2026298.29303.07296.38297.23297.230.68%45,391
Sep 2, 2026285.55298.73285.55295.21295.214.61%56,495
Sep 1, 2026287.81291.07279.05282.21282.21-2.10%50,662
Aug 31, 2026293.32295.52286.86288.27288.27-2.50%28,492
Aug 28, 2026298.17310.08293.45295.67295.67-0.84%60,936
Aug 27, 2026297.41301.89294.86298.17298.17-0.67%31,835
Aug 26, 2026298.65302.05295.31300.17300.17-0.38%36,048
Aug 25, 2026305.85306.35298.35301.31301.31-0.87%46,719
Aug 24, 2026298.19306.51298.19303.96303.962.20%57,224
Aug 21, 2026300.69303.53294.26297.42297.42-0.50%48,145
Aug 20, 2026298.33301.57294.95298.90298.90-1.18%63,902
Aug 19, 2026312.01312.01301.01302.47302.47-2.06%75,350
Aug 18, 2026302.38312.40298.00308.84308.842.31%47,552
Aug 17, 2026308.62311.52301.43301.87301.87-2.41%43,410
Aug 14, 2026311.05313.30305.14309.33309.33-0.98%51,848