Skip to main content
logo
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
302.36
-14.82 (-4.67%)
At close: Jul 6, 2026, 4:00 PM EDT
302.39
+0.03 (0.01%)
After-hours: Jul 6, 2026, 4:10 PM EDT

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026313.99317.55296.88302.39302.39-4.66%47,164
Jul 2, 2026318.46321.05310.29317.18317.180.78%46,760
Jul 1, 2026306.05321.94301.36314.74314.742.47%39,208
Jun 30, 2026304.46308.00303.41307.15307.150.05%26,480
Jun 29, 2026306.22307.03299.30306.99306.99-0.46%17,379
Jun 26, 2026301.65309.82300.84308.40308.402.24%48,070
Jun 25, 2026295.82302.99295.82301.65301.651.97%20,319
Jun 24, 2026291.00297.67290.87295.82295.821.53%30,304
Jun 23, 2026286.92293.18286.73291.36291.362.10%19,979
Jun 22, 2026287.03288.78283.56285.36285.360.25%19,161
Jun 18, 2026286.72292.39281.19284.65284.650.85%46,027
Jun 17, 2026287.73292.90279.81282.24282.24-1.91%36,223
Jun 16, 2026290.40299.91285.71287.73287.73-0.42%40,537
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%20,727
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%20,412
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%22,804
Jun 2, 2026282.76288.75282.76287.69287.691.91%16,665
Jun 1, 2026284.55289.78281.30282.30282.30-2.45%25,234
May 29, 2026282.10292.69282.10289.39289.391.72%32,567
May 28, 2026284.49289.81278.90284.50284.500.22%24,645
May 27, 2026288.07292.85281.87283.87283.87-0.96%16,956
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