Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
283.85
+1.26 (0.45%)
At close: Oct 1, 2026, 4:00 PM EDT
280.01
-3.84 (-1.35%)
After-hours: Oct 1, 2026, 6:12 PM EDT
HIFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 284.00 | 285.66 | 279.26 | 283.85 | 283.85 | 0.45% | 27,819 |
| Sep 30, 2026 | 294.20 | 294.20 | 281.02 | 282.59 | 282.59 | -2.84% | 39,688 |
| Sep 29, 2026 | 297.81 | 303.00 | 290.53 | 290.86 | 290.86 | -1.70% | 76,304 |
| Sep 28, 2026 | 295.90 | 299.19 | 292.58 | 295.88 | 295.88 | -1.10% | 37,816 |
| Sep 25, 2026 | 300.36 | 302.99 | 294.52 | 299.18 | 299.18 | 0.67% | 42,397 |
| Sep 24, 2026 | 293.00 | 298.60 | 290.50 | 297.19 | 297.19 | 1.56% | 44,989 |
| Sep 23, 2026 | 304.25 | 305.45 | 291.32 | 292.63 | 292.63 | -3.80% | 62,591 |
| Sep 22, 2026 | 311.08 | 313.99 | 304.08 | 304.20 | 304.20 | -1.41% | 35,179 |
| Sep 21, 2026 | 307.84 | 311.57 | 305.54 | 308.55 | 308.55 | 1.48% | 29,378 |
| Sep 18, 2026 | 304.00 | 308.91 | 300.44 | 304.04 | 304.04 | -0.72% | 60,786 |
| Sep 17, 2026 | 305.74 | 309.79 | 304.38 | 306.26 | 306.26 | 1.73% | 39,106 |
| Sep 16, 2026 | 306.84 | 308.61 | 294.20 | 301.05 | 301.05 | -1.64% | 30,799 |
| Sep 15, 2026 | 308.76 | 314.00 | 305.69 | 306.08 | 306.08 | -1.32% | 24,019 |
| Sep 14, 2026 | 310.00 | 315.87 | 306.78 | 310.16 | 310.16 | -0.75% | 31,842 |
| Sep 11, 2026 | 310.00 | 313.18 | 303.06 | 312.49 | 312.49 | 1.33% | 29,773 |
| Sep 10, 2026 | 301.07 | 309.15 | 300.35 | 308.39 | 308.39 | 0.66% | 30,989 |
| Sep 9, 2026 | 306.54 | 308.66 | 303.72 | 306.36 | 306.36 | -1.36% | 33,424 |
| Sep 8, 2026 | 305.78 | 310.95 | 304.37 | 310.59 | 310.59 | 0.84% | 37,675 |
| Sep 4, 2026 | 295.80 | 308.48 | 293.35 | 307.99 | 307.99 | 3.62% | 32,706 |
| Sep 3, 2026 | 298.29 | 303.07 | 296.38 | 297.23 | 297.23 | 0.68% | 45,391 |
| Sep 2, 2026 | 285.55 | 298.73 | 285.55 | 295.21 | 295.21 | 4.61% | 56,495 |
| Sep 1, 2026 | 287.81 | 291.07 | 279.05 | 282.21 | 282.21 | -2.10% | 50,662 |
| Aug 31, 2026 | 293.32 | 295.52 | 286.86 | 288.27 | 288.27 | -2.50% | 28,492 |
| Aug 28, 2026 | 298.17 | 310.08 | 293.45 | 295.67 | 295.67 | -0.84% | 60,936 |
| Aug 27, 2026 | 297.41 | 301.89 | 294.86 | 298.17 | 298.17 | -0.67% | 31,835 |
| Aug 26, 2026 | 298.65 | 302.05 | 295.31 | 300.17 | 300.17 | -0.38% | 36,048 |
| Aug 25, 2026 | 305.85 | 306.35 | 298.35 | 301.31 | 301.31 | -0.87% | 46,719 |
| Aug 24, 2026 | 298.19 | 306.51 | 298.19 | 303.96 | 303.96 | 2.20% | 57,224 |
| Aug 21, 2026 | 300.69 | 303.53 | 294.26 | 297.42 | 297.42 | -0.50% | 48,145 |
| Aug 20, 2026 | 298.33 | 301.57 | 294.95 | 298.90 | 298.90 | -1.18% | 63,902 |
| Aug 19, 2026 | 312.01 | 312.01 | 301.01 | 302.47 | 302.47 | -2.06% | 75,350 |
| Aug 18, 2026 | 302.38 | 312.40 | 298.00 | 308.84 | 308.84 | 2.31% | 47,552 |
| Aug 17, 2026 | 308.62 | 311.52 | 301.43 | 301.87 | 301.87 | -2.41% | 43,410 |
| Aug 14, 2026 | 311.05 | 313.30 | 305.14 | 309.33 | 309.33 | -0.98% | 51,848 |
| Aug 13, 2026 | 314.92 | 321.91 | 310.34 | 312.40 | 312.40 | -0.33% | 79,623 |
| Aug 12, 2026 | 311.52 | 317.55 | 309.00 | 313.45 | 313.45 | 0.63% | 61,002 |
| Aug 11, 2026 | 299.15 | 313.30 | 299.15 | 311.50 | 311.50 | 4.23% | 32,816 |
| Aug 10, 2026 | 297.97 | 302.04 | 295.26 | 298.86 | 298.86 | -0.90% | 33,056 |
| Aug 7, 2026 | 300.69 | 303.62 | 297.01 | 301.57 | 301.57 | 0.72% | 42,125 |
| Aug 6, 2026 | 302.67 | 307.33 | 298.00 | 299.42 | 299.42 | -1.20% | 35,400 |
| Aug 5, 2026 | 304.49 | 307.38 | 289.78 | 303.06 | 303.06 | -0.29% | 61,097 |
| Aug 4, 2026 | 296.83 | 304.70 | 294.04 | 303.93 | 303.93 | 3.28% | 55,647 |
| Aug 3, 2026 | 287.60 | 295.55 | 282.32 | 294.27 | 294.27 | 3.42% | 43,473 |
| Jul 31, 2026 | 283.24 | 288.59 | 280.14 | 285.18 | 284.55 | 0.78% | 54,091 |
| Jul 30, 2026 | 283.70 | 289.11 | 281.45 | 282.98 | 282.35 | -0.38% | 66,705 |
| Jul 29, 2026 | 285.41 | 290.36 | 283.51 | 284.05 | 283.42 | -1.50% | 81,680 |
| Jul 28, 2026 | 278.88 | 289.51 | 278.71 | 288.37 | 287.73 | 3.40% | 29,876 |
| Jul 27, 2026 | 281.62 | 283.74 | 276.32 | 278.88 | 278.26 | -0.18% | 56,438 |
| Jul 24, 2026 | 283.21 | 288.57 | 277.99 | 279.37 | 278.75 | -0.18% | 29,850 |
| Jul 23, 2026 | 284.42 | 288.30 | 279.00 | 279.86 | 279.24 | -2.88% | 50,762 |