Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
288.37
+9.49 (3.40%)
At close: Jul 28, 2026, 4:00 PM EDT
282.61
-5.76 (-2.00%)
After-hours: Jul 28, 2026, 7:03 PM EDT
HIFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 278.88 | 289.51 | 278.71 | 288.37 | 288.37 | 3.40% | 29,874 |
| Jul 27, 2026 | 281.62 | 283.74 | 276.32 | 278.88 | 278.88 | -0.18% | 56,437 |
| Jul 24, 2026 | 283.21 | 288.57 | 277.99 | 279.37 | 279.37 | -0.18% | 29,848 |
| Jul 23, 2026 | 284.42 | 288.30 | 279.00 | 279.86 | 279.86 | -2.88% | 50,753 |
| Jul 22, 2026 | 295.32 | 295.39 | 286.00 | 288.16 | 288.16 | -2.52% | 49,825 |
| Jul 21, 2026 | 291.04 | 295.84 | 283.34 | 295.62 | 295.62 | 1.37% | 41,015 |
| Jul 20, 2026 | 294.01 | 294.80 | 282.02 | 291.63 | 291.63 | -1.19% | 62,872 |
| Jul 17, 2026 | 297.50 | 302.63 | 289.04 | 295.14 | 295.14 | -2.27% | 56,134 |
| Jul 16, 2026 | 288.95 | 305.42 | 288.95 | 302.00 | 302.00 | 4.32% | 23,281 |
| Jul 15, 2026 | 292.86 | 292.86 | 287.97 | 289.49 | 289.49 | 0.59% | 16,144 |
| Jul 14, 2026 | 291.72 | 291.94 | 285.37 | 287.79 | 287.79 | -0.61% | 13,624 |
| Jul 13, 2026 | 290.74 | 294.74 | 286.53 | 289.57 | 289.57 | -0.40% | 31,419 |
| Jul 10, 2026 | 291.33 | 295.80 | 289.10 | 290.74 | 290.74 | -0.20% | 39,944 |
| Jul 9, 2026 | 290.97 | 297.99 | 285.01 | 291.33 | 291.33 | 1.08% | 18,952 |
| Jul 8, 2026 | 295.67 | 298.32 | 284.02 | 288.21 | 288.21 | -1.94% | 26,336 |
| Jul 7, 2026 | 302.60 | 308.95 | 293.17 | 293.92 | 293.92 | -2.80% | 25,123 |
| Jul 6, 2026 | 313.99 | 317.55 | 296.88 | 302.39 | 302.39 | -4.66% | 47,164 |
| Jul 2, 2026 | 318.46 | 321.05 | 310.29 | 317.18 | 317.18 | 0.78% | 46,760 |
| Jul 1, 2026 | 306.05 | 321.94 | 301.36 | 314.74 | 314.74 | 2.47% | 39,208 |
| Jun 30, 2026 | 304.46 | 308.00 | 303.41 | 307.15 | 307.15 | 0.05% | 26,480 |
| Jun 29, 2026 | 306.22 | 307.03 | 299.30 | 306.99 | 306.99 | -0.46% | 17,379 |
| Jun 26, 2026 | 301.65 | 309.82 | 300.84 | 308.40 | 308.40 | 2.24% | 48,070 |
| Jun 25, 2026 | 295.82 | 302.99 | 295.82 | 301.65 | 301.65 | 1.97% | 20,319 |
| Jun 24, 2026 | 291.00 | 297.67 | 290.87 | 295.82 | 295.82 | 1.53% | 30,304 |
| Jun 23, 2026 | 286.92 | 293.18 | 286.73 | 291.36 | 291.36 | 2.10% | 19,979 |
| Jun 22, 2026 | 287.03 | 288.78 | 283.56 | 285.36 | 285.36 | 0.25% | 19,161 |
| Jun 18, 2026 | 286.72 | 292.39 | 281.19 | 284.65 | 284.65 | 0.85% | 46,027 |
| Jun 17, 2026 | 287.73 | 292.90 | 279.81 | 282.24 | 282.24 | -1.91% | 36,223 |
| Jun 16, 2026 | 290.40 | 299.91 | 285.71 | 287.73 | 287.73 | -0.42% | 40,537 |
| Jun 15, 2026 | 296.58 | 300.99 | 287.43 | 288.94 | 288.94 | -1.75% | 27,217 |
| Jun 12, 2026 | 291.07 | 300.00 | 290.33 | 294.10 | 294.10 | 1.04% | 38,647 |
| Jun 11, 2026 | 290.16 | 295.48 | 285.67 | 291.07 | 291.07 | 0.56% | 20,727 |
| Jun 10, 2026 | 290.67 | 293.44 | 288.03 | 289.44 | 289.44 | 0.48% | 16,891 |
| Jun 9, 2026 | 292.42 | 298.57 | 286.59 | 288.07 | 288.07 | -0.54% | 22,310 |
| Jun 8, 2026 | 289.40 | 293.34 | 286.65 | 289.63 | 289.63 | 0.60% | 20,412 |
| Jun 5, 2026 | 289.10 | 292.50 | 279.65 | 287.89 | 287.89 | -0.25% | 26,311 |
| Jun 4, 2026 | 280.64 | 291.00 | 276.59 | 288.60 | 288.60 | 4.38% | 26,051 |
| Jun 3, 2026 | 287.32 | 289.75 | 276.29 | 276.50 | 276.50 | -3.89% | 22,804 |
| Jun 2, 2026 | 282.76 | 288.75 | 282.76 | 287.69 | 287.69 | 1.91% | 16,665 |
| Jun 1, 2026 | 284.55 | 289.78 | 281.30 | 282.30 | 282.30 | -2.45% | 25,234 |
| May 29, 2026 | 282.10 | 292.69 | 282.10 | 289.39 | 289.39 | 1.72% | 32,567 |
| May 28, 2026 | 284.49 | 289.81 | 278.90 | 284.50 | 284.50 | 0.22% | 24,645 |
| May 27, 2026 | 288.07 | 292.85 | 281.87 | 283.87 | 283.87 | -0.96% | 16,956 |
| 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 |