Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
309.97
+1.98 (0.64%)
Sep 8, 2026, 12:20 PM EDT - Market open

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2026305.78309.28304.37308.81-0.27%21,114
Sep 4, 2026295.80308.48293.35307.99307.993.62%31,679
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
Aug 13, 2026314.92321.91310.34312.40312.40-0.33%79,623
Aug 12, 2026311.52317.55309.00313.45313.450.63%61,002
Aug 11, 2026299.15313.30299.15311.50311.504.23%32,816
Aug 10, 2026297.97302.04295.26298.86298.86-0.90%33,056
Aug 7, 2026300.69303.62297.01301.57301.570.72%42,125
Aug 6, 2026302.67307.33298.00299.42299.42-1.20%35,400
Aug 5, 2026304.49307.38289.78303.06303.06-0.29%61,097
Aug 4, 2026296.83304.70294.04303.93303.933.28%55,647
Aug 3, 2026287.60295.55282.32294.27294.273.42%43,473
Jul 31, 2026283.24288.59280.14285.18284.550.78%54,091
Jul 30, 2026283.70289.11281.45282.98282.35-0.38%66,705
Jul 29, 2026285.41290.36283.51284.05283.42-1.50%81,680
Jul 28, 2026278.88289.51278.71288.37287.733.40%29,876
Jul 27, 2026281.62283.74276.32278.88278.26-0.18%56,438
Jul 24, 2026283.21288.57277.99279.37278.75-0.18%29,850
Jul 23, 2026284.42288.30279.00279.86279.24-2.88%50,762
Jul 22, 2026295.32295.39286.00288.16287.52-2.52%50,397
Jul 21, 2026291.04295.84283.34295.62294.971.37%41,015
Jul 20, 2026294.01294.80282.02291.63290.99-1.19%62,873
Jul 17, 2026297.50302.63289.04295.14294.49-2.27%56,159
Jul 16, 2026288.95305.42288.95302.00301.334.32%23,281
Jul 15, 2026292.86292.86287.97289.49288.850.59%16,144
Jul 14, 2026291.72291.94285.37287.79287.15-0.61%13,624
Jul 13, 2026290.74294.74286.53289.57288.93-0.40%31,419
Jul 10, 2026291.33295.80289.10290.74290.10-0.20%39,944
Jul 9, 2026290.97297.99285.01291.33290.691.08%18,952
Jul 8, 2026295.67298.32284.02288.21287.57-1.94%26,336
Jul 7, 2026302.60308.95293.17293.92293.27-2.80%25,124
Jul 6, 2026313.99317.55296.88302.39301.72-4.66%47,164
Jul 2, 2026318.46321.05310.29317.18316.480.78%46,760
Jul 1, 2026306.05321.94301.36314.74314.042.47%39,461
Jun 30, 2026304.46308.00303.41307.15306.470.05%26,480
Jun 29, 2026306.22307.03299.30306.99306.31-0.46%17,379