Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
297.08
+0.26 (0.09%)
Apr 16, 2026, 11:01 AM EDT - Market open

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026304.15305.90294.58296.82296.82-2.41%63,889
Apr 14, 2026304.04307.95299.13304.15304.15-0.31%46,237
Apr 13, 2026289.13306.89289.13305.09305.094.04%55,949
Apr 10, 2026310.74310.74283.15293.24293.24-5.56%72,981
Apr 9, 2026304.64319.32304.03310.50310.501.56%71,703
Apr 8, 2026297.12305.74297.12305.74305.745.74%65,738
Apr 7, 2026286.49291.00280.10289.13289.130.73%76,700
Apr 6, 2026284.74289.61282.45287.04287.040.50%64,074
Apr 2, 2026281.39287.10275.93285.61285.61-0.06%50,676
Apr 1, 2026286.04292.78283.75285.79285.79-0.02%55,797
Mar 31, 2026280.01287.24279.00285.84285.843.30%29,665
Mar 30, 2026274.12277.06269.50276.70276.701.15%64,696
Mar 27, 2026273.01279.07270.01273.56273.56-0.44%56,336
Mar 26, 2026271.23279.57271.23274.78274.78-0.21%23,168
Mar 25, 2026284.40284.40273.59275.37275.37-0.74%59,832
Mar 24, 2026271.69280.89267.49277.42277.420.88%76,460
Mar 23, 2026277.78286.51273.51275.00275.001.26%73,922
Mar 20, 2026271.18276.29266.34271.59271.590.11%41,564
Mar 19, 2026265.00273.05262.75271.30271.302.30%31,381
Mar 18, 2026271.76272.36264.14265.19265.19-1.62%130,189
Mar 17, 2026269.69274.72267.02269.56269.561.09%42,834
Mar 16, 2026269.98274.78266.65266.65266.65-0.66%21,041
Mar 13, 2026277.36278.59267.36268.42268.42-2.17%36,331
Mar 12, 2026269.94279.15269.23274.38274.38-0.98%78,765
Mar 11, 2026277.33280.12273.69277.10277.10-0.86%45,204
Mar 10, 2026275.49289.25271.78279.51279.511.94%66,464
Mar 9, 2026270.15277.98261.00274.19274.190.81%64,208
Mar 6, 2026269.64272.56263.53272.00272.00-1.84%34,819
Mar 5, 2026281.02285.00272.12277.11277.11-2.87%46,324
Mar 4, 2026280.31288.63280.31285.30285.302.33%42,370
Mar 3, 2026274.00280.87273.02278.80278.80-0.96%54,692
Mar 2, 2026276.36286.89273.01281.50281.500.85%41,447
Feb 27, 2026295.15298.97275.58279.12279.12-7.39%47,232
Feb 26, 2026296.57304.85296.25301.40301.401.65%73,645
Feb 25, 2026302.70305.11278.00296.50296.50-2.22%178,435
Feb 24, 2026297.87303.32295.00303.24303.240.99%34,509
Feb 23, 2026314.06315.15298.32300.26300.26-4.53%42,258
Feb 20, 2026316.25319.75311.52314.50314.50-0.56%35,443
Feb 19, 2026307.99316.72307.31316.27316.271.14%28,512
Feb 18, 2026317.68323.54311.72312.71312.71-0.98%44,155
Feb 17, 2026314.80324.16310.58315.80315.800.88%33,282
Feb 13, 2026302.13313.33295.99313.04313.043.89%34,882
Feb 12, 2026300.18306.15289.59301.31301.310.14%57,858
Feb 11, 2026308.00312.00290.63300.89300.89-1.69%79,064
Feb 10, 2026316.10317.30286.81306.07306.07-6.11%69,450
Feb 9, 2026332.19337.32325.88325.98325.98-2.22%47,930
Feb 6, 2026332.70338.00321.01333.37333.371.30%72,656
Feb 5, 2026324.06329.43312.00329.09329.090.16%75,560
Feb 4, 2026320.00332.75313.35328.58328.583.95%99,203
Feb 3, 2026306.34316.09297.95316.09316.093.98%49,142