Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
290.80
+4.18 (1.46%)
May 27, 2026, 9:43 AM EDT - Market open
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 286.77 | 294.99 | 283.97 | 286.62 | 286.62 | 0.61% | 21,149 |
| May 22, 2026 | 283.41 | 287.74 | 280.14 | 284.87 | 284.87 | 0.46% | 33,847 |
| May 21, 2026 | 275.48 | 286.55 | 272.40 | 283.57 | 283.57 | 2.75% | 26,897 |
| May 20, 2026 | 266.58 | 277.62 | 266.58 | 275.99 | 275.99 | 3.53% | 20,708 |
| May 19, 2026 | 266.84 | 274.98 | 262.84 | 266.58 | 266.58 | -0.10% | 16,723 |
| May 18, 2026 | 265.91 | 269.67 | 263.22 | 266.84 | 266.84 | 1.49% | 26,761 |
| May 15, 2026 | 263.37 | 266.55 | 258.59 | 262.92 | 262.92 | -0.81% | 18,378 |
| May 14, 2026 | 264.89 | 270.00 | 262.00 | 265.08 | 265.08 | 1.06% | 16,087 |
| May 13, 2026 | 265.10 | 267.10 | 255.68 | 262.31 | 262.31 | -1.79% | 42,320 |
| May 12, 2026 | 271.20 | 280.89 | 263.03 | 267.10 | 267.10 | -1.51% | 21,390 |
| May 11, 2026 | 279.31 | 282.91 | 271.01 | 271.20 | 271.20 | -4.37% | 25,665 |
| May 8, 2026 | 286.38 | 286.73 | 281.92 | 283.59 | 283.59 | -1.16% | 12,580 |
| May 7, 2026 | 289.12 | 292.71 | 285.20 | 286.91 | 286.91 | -0.96% | 25,275 |
| May 6, 2026 | 286.42 | 291.42 | 286.42 | 289.70 | 289.70 | 1.93% | 30,455 |
| May 5, 2026 | 279.87 | 285.60 | 278.25 | 284.21 | 284.21 | 1.88% | 18,531 |
| May 4, 2026 | 282.83 | 285.00 | 274.06 | 278.97 | 278.97 | -2.38% | 39,525 |
| May 1, 2026 | 284.82 | 288.62 | 279.07 | 286.39 | 285.76 | 0.77% | 23,793 |
| Apr 30, 2026 | 282.84 | 288.59 | 281.16 | 284.20 | 283.57 | 0.01% | 20,889 |
| Apr 29, 2026 | 289.10 | 289.65 | 281.51 | 284.18 | 283.55 | -2.26% | 43,323 |
| Apr 28, 2026 | 293.33 | 294.98 | 288.25 | 290.76 | 290.12 | -0.27% | 42,954 |
| Apr 27, 2026 | 284.80 | 291.55 | 283.95 | 291.55 | 290.91 | 2.37% | 32,310 |
| Apr 24, 2026 | 283.84 | 287.00 | 278.03 | 284.80 | 284.17 | 0.02% | 37,485 |
| Apr 23, 2026 | 290.80 | 292.80 | 283.00 | 284.74 | 284.11 | -2.08% | 54,660 |
| Apr 22, 2026 | 290.40 | 294.96 | 289.39 | 290.80 | 290.16 | 0.35% | 39,104 |
| Apr 21, 2026 | 287.53 | 302.16 | 287.00 | 289.78 | 289.14 | 0.17% | 42,924 |
| Apr 20, 2026 | 302.29 | 306.70 | 273.12 | 289.30 | 288.66 | -5.96% | 86,591 |
| Apr 17, 2026 | 305.46 | 315.59 | 305.11 | 307.64 | 306.96 | 2.27% | 82,703 |
| Apr 16, 2026 | 296.38 | 301.07 | 290.88 | 300.80 | 300.14 | 1.34% | 33,870 |
| Apr 15, 2026 | 304.15 | 305.90 | 294.58 | 296.82 | 296.17 | -2.41% | 63,889 |
| Apr 14, 2026 | 304.04 | 307.95 | 299.13 | 304.15 | 303.48 | -0.31% | 46,237 |
| Apr 13, 2026 | 289.13 | 306.89 | 289.13 | 305.09 | 304.42 | 4.04% | 55,949 |
| Apr 10, 2026 | 310.74 | 310.74 | 283.15 | 293.24 | 292.59 | -5.56% | 72,981 |
| Apr 9, 2026 | 304.64 | 319.32 | 304.03 | 310.50 | 309.82 | 1.56% | 71,703 |
| Apr 8, 2026 | 297.12 | 305.74 | 297.12 | 305.74 | 305.07 | 5.74% | 65,738 |
| Apr 7, 2026 | 286.49 | 291.00 | 280.10 | 289.13 | 288.49 | 0.73% | 76,700 |
| Apr 6, 2026 | 284.74 | 289.61 | 282.45 | 287.04 | 286.41 | 0.50% | 64,074 |
| Apr 2, 2026 | 281.39 | 287.10 | 275.93 | 285.61 | 284.98 | -0.06% | 50,676 |
| Apr 1, 2026 | 286.04 | 292.78 | 283.75 | 285.79 | 285.16 | -0.02% | 55,797 |
| Mar 31, 2026 | 280.01 | 287.24 | 279.00 | 285.84 | 285.21 | 3.30% | 29,665 |
| Mar 30, 2026 | 274.12 | 277.06 | 269.50 | 276.70 | 276.09 | 1.15% | 64,696 |
| Mar 27, 2026 | 273.01 | 279.07 | 270.01 | 273.56 | 272.96 | -0.44% | 56,336 |
| Mar 26, 2026 | 271.23 | 279.57 | 271.23 | 274.78 | 274.18 | -0.21% | 23,168 |
| Mar 25, 2026 | 284.40 | 284.40 | 273.59 | 275.37 | 274.76 | -0.74% | 59,832 |
| Mar 24, 2026 | 271.69 | 280.89 | 267.49 | 277.42 | 276.81 | 0.88% | 76,460 |
| Mar 23, 2026 | 277.78 | 286.51 | 273.51 | 275.00 | 274.40 | 1.26% | 73,922 |
| Mar 20, 2026 | 271.18 | 276.29 | 266.34 | 271.59 | 270.99 | 0.11% | 41,564 |
| Mar 19, 2026 | 265.00 | 273.05 | 262.75 | 271.30 | 270.70 | 2.30% | 31,381 |
| Mar 18, 2026 | 271.76 | 272.36 | 264.14 | 265.19 | 264.61 | -1.62% | 130,189 |
| Mar 17, 2026 | 269.69 | 274.72 | 267.02 | 269.56 | 268.97 | 1.09% | 42,834 |
| Mar 16, 2026 | 269.98 | 274.78 | 266.65 | 266.65 | 266.06 | -0.66% | 21,041 |