Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
254.66
-4.38 (-1.69%)
Aug 15, 2025, 4:00 PM - Market closed
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 260.87 | 260.87 | 252.28 | 254.66 | 254.66 | -1.69% | 34,585 |
| Aug 14, 2025 | 257.19 | 261.10 | 254.20 | 259.04 | 259.04 | -0.70% | 35,253 |
| Aug 13, 2025 | 261.54 | 263.39 | 256.99 | 260.87 | 260.87 | 0.46% | 33,851 |
| Aug 12, 2025 | 246.39 | 259.67 | 243.80 | 259.67 | 259.67 | 6.42% | 44,746 |
| Aug 11, 2025 | 239.94 | 244.52 | 238.85 | 244.01 | 244.01 | 1.83% | 127,445 |
| Aug 8, 2025 | 244.20 | 245.15 | 239.29 | 239.62 | 239.62 | -1.35% | 97,006 |
| Aug 7, 2025 | 247.11 | 247.78 | 242.03 | 242.90 | 242.90 | -0.87% | 48,915 |
| Aug 6, 2025 | 247.38 | 248.00 | 243.55 | 245.03 | 245.03 | -1.39% | 42,603 |
| Aug 5, 2025 | 245.65 | 248.48 | 240.06 | 248.48 | 248.48 | 1.07% | 35,624 |
| Aug 4, 2025 | 242.02 | 245.84 | 239.66 | 245.84 | 245.84 | 2.51% | 19,094 |
| Aug 1, 2025 | 240.95 | 241.75 | 235.17 | 239.81 | 239.20 | -2.07% | 33,489 |
| Jul 31, 2025 | 243.77 | 249.27 | 240.06 | 244.88 | 244.25 | -0.09% | 41,362 |
| Jul 30, 2025 | 248.08 | 249.42 | 242.37 | 245.10 | 244.47 | -0.47% | 34,015 |
| Jul 29, 2025 | 249.23 | 250.25 | 245.00 | 246.26 | 245.63 | -0.46% | 31,463 |
| Jul 28, 2025 | 250.64 | 250.64 | 245.00 | 247.41 | 246.78 | 0.32% | 25,319 |
| Jul 25, 2025 | 247.50 | 248.58 | 244.00 | 246.61 | 245.98 | -0.28% | 23,574 |
| Jul 24, 2025 | 248.77 | 251.98 | 245.45 | 247.30 | 246.67 | -1.12% | 35,817 |
| Jul 23, 2025 | 251.80 | 252.62 | 248.46 | 250.10 | 249.46 | 0.60% | 35,696 |
| Jul 22, 2025 | 247.76 | 252.65 | 246.12 | 248.60 | 247.97 | 0.93% | 22,127 |
| Jul 21, 2025 | 248.53 | 249.46 | 243.28 | 246.31 | 245.68 | 1.07% | 33,923 |
| Jul 18, 2025 | 251.00 | 251.00 | 242.08 | 243.71 | 243.09 | -2.97% | 20,300 |
| Jul 17, 2025 | 258.70 | 264.09 | 250.49 | 251.16 | 250.52 | -2.82% | 27,363 |
| Jul 16, 2025 | 267.39 | 268.70 | 257.36 | 258.45 | 257.79 | -3.29% | 81,099 |
| Jul 15, 2025 | 280.32 | 280.32 | 266.80 | 267.24 | 266.56 | -4.67% | 88,182 |
| Jul 14, 2025 | 273.30 | 283.63 | 268.22 | 280.32 | 279.60 | 2.54% | 86,942 |
| Jul 11, 2025 | 282.20 | 283.57 | 273.37 | 273.37 | 272.67 | -3.67% | 64,244 |
| Jul 10, 2025 | 285.81 | 292.85 | 282.88 | 283.78 | 283.06 | -1.19% | 106,137 |
| Jul 9, 2025 | 286.64 | 287.21 | 280.57 | 287.21 | 286.48 | 0.13% | 69,849 |
| Jul 8, 2025 | 280.38 | 288.43 | 279.01 | 286.85 | 286.12 | 2.41% | 177,218 |
| Jul 7, 2025 | 286.00 | 288.34 | 278.98 | 280.10 | 279.38 | -1.77% | 62,341 |
| Jul 3, 2025 | 277.45 | 285.15 | 277.45 | 285.15 | 284.42 | 3.61% | 28,330 |
| Jul 2, 2025 | 261.11 | 276.31 | 261.11 | 275.21 | 274.51 | 5.28% | 162,595 |
| Jul 1, 2025 | 246.77 | 262.03 | 245.75 | 261.40 | 260.73 | 5.25% | 78,485 |
| Jun 30, 2025 | 246.04 | 250.00 | 246.04 | 248.35 | 247.72 | 1.05% | 90,177 |
| Jun 27, 2025 | 243.86 | 246.13 | 242.51 | 245.76 | 245.13 | 1.44% | 59,475 |
| Jun 26, 2025 | 235.40 | 242.30 | 235.01 | 242.28 | 241.66 | 3.69% | 49,254 |
| Jun 25, 2025 | 234.50 | 234.87 | 230.07 | 233.65 | 233.05 | -0.49% | 98,419 |
| Jun 24, 2025 | 233.40 | 236.74 | 233.40 | 234.80 | 234.20 | 1.68% | 118,298 |
| Jun 23, 2025 | 223.82 | 230.91 | 222.06 | 230.91 | 230.32 | 3.08% | 42,327 |
| Jun 20, 2025 | 228.20 | 228.20 | 220.76 | 224.00 | 223.43 | -0.64% | 174,333 |
| Jun 18, 2025 | 227.19 | 230.70 | 225.45 | 225.45 | 224.87 | -1.12% | 63,902 |
| Jun 17, 2025 | 226.98 | 229.64 | 226.26 | 228.00 | 227.42 | -0.57% | 102,228 |
| Jun 16, 2025 | 225.79 | 231.87 | 225.79 | 229.30 | 228.71 | 3.31% | 52,770 |
| Jun 13, 2025 | 226.85 | 226.85 | 220.96 | 221.95 | 221.38 | -3.55% | 79,908 |
| Jun 12, 2025 | 226.69 | 230.11 | 226.64 | 230.11 | 229.52 | 0.28% | 75,382 |
| Jun 11, 2025 | 235.90 | 235.90 | 227.44 | 229.46 | 228.87 | -1.75% | 29,674 |
| Jun 10, 2025 | 227.56 | 236.09 | 227.56 | 233.54 | 232.94 | 2.63% | 97,497 |
| Jun 9, 2025 | 230.21 | 233.46 | 226.77 | 227.55 | 226.97 | -1.03% | 76,425 |
| Jun 6, 2025 | 229.51 | 232.29 | 225.34 | 229.91 | 229.32 | 2.11% | 67,227 |
| Jun 5, 2025 | 231.77 | 231.77 | 223.68 | 225.15 | 224.57 | -2.95% | 77,343 |