Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
288.00
-0.94 (-0.33%)
Jun 16, 2026, 12:06 PM EDT - Market open

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026296.58300.99287.43288.94288.94-1.75%27,217
Jun 12, 2026291.07300.00290.33294.10294.101.04%38,647
Jun 11, 2026290.16295.48285.67291.07291.070.56%20,726
Jun 10, 2026290.67293.44288.03289.44289.440.48%16,891
Jun 9, 2026292.42298.57286.59288.07288.07-0.54%22,310
Jun 8, 2026289.40293.34286.65289.63289.630.60%20,400
Jun 5, 2026289.10292.50279.65287.89287.89-0.25%26,311
Jun 4, 2026280.64291.00276.59288.60288.604.38%26,051
Jun 3, 2026287.32289.75276.29276.50276.50-3.89%22,803
Jun 2, 2026282.76288.75282.76287.69287.691.91%16,665
Jun 1, 2026284.55289.78281.30282.30282.30-2.45%25,233
May 29, 2026282.10292.69282.10289.39289.391.72%32,559
May 28, 2026284.49289.81278.90284.50284.500.22%24,645
May 27, 2026288.07292.85281.87283.87283.87-0.96%16,947
May 26, 2026286.77294.99283.97286.62286.620.61%21,149
May 22, 2026283.41287.74280.14284.87284.870.46%33,847
May 21, 2026275.48286.55272.40283.57283.572.75%26,897
May 20, 2026266.58277.62266.58275.99275.993.53%20,708
May 19, 2026266.84274.98262.84266.58266.58-0.10%16,723
May 18, 2026265.91269.67263.22266.84266.841.49%26,761
May 15, 2026263.37266.55258.59262.92262.92-0.81%18,378
May 14, 2026264.89270.00262.00265.08265.081.06%16,087
May 13, 2026265.10267.10255.68262.31262.31-1.79%42,320
May 12, 2026271.20280.89263.03267.10267.10-1.51%21,390
May 11, 2026279.31282.91271.01271.20271.20-4.37%25,665
May 8, 2026286.38286.73281.92283.59283.59-1.16%12,580
May 7, 2026289.12292.71285.20286.91286.91-0.96%25,275
May 6, 2026286.42291.42286.42289.70289.701.93%30,455
May 5, 2026279.87285.60278.25284.21284.211.88%18,531
May 4, 2026282.83285.00274.06278.97278.97-2.38%39,525
May 1, 2026284.82288.62279.07286.39285.760.77%23,793
Apr 30, 2026282.84288.59281.16284.20283.570.01%20,889
Apr 29, 2026289.10289.65281.51284.18283.55-2.26%43,323
Apr 28, 2026293.33294.98288.25290.76290.12-0.27%42,954
Apr 27, 2026284.80291.55283.95291.55290.912.37%32,310
Apr 24, 2026283.84287.00278.03284.80284.170.02%37,485
Apr 23, 2026290.80292.80283.00284.74284.11-2.08%54,660
Apr 22, 2026290.40294.96289.39290.80290.160.35%39,104
Apr 21, 2026287.53302.16287.00289.78289.140.17%42,924
Apr 20, 2026302.29306.70273.12289.30288.66-5.96%86,591
Apr 17, 2026305.46315.59305.11307.64306.962.27%82,703
Apr 16, 2026296.38301.07290.88300.80300.141.34%33,870
Apr 15, 2026304.15305.90294.58296.82296.17-2.41%63,889
Apr 14, 2026304.04307.95299.13304.15303.48-0.31%46,237
Apr 13, 2026289.13306.89289.13305.09304.424.04%55,949
Apr 10, 2026310.74310.74283.15293.24292.59-5.56%72,981
Apr 9, 2026304.64319.32304.03310.50309.821.56%71,703
Apr 8, 2026297.12305.74297.12305.74305.075.74%65,738
Apr 7, 2026286.49291.00280.10289.13288.490.73%76,700
Apr 6, 2026284.74289.61282.45287.04286.410.50%64,074