Skip to main content
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
301.10
+2.13 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
301.04
-0.06 (-0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025300.85306.56292.43301.04301.040.69%46,659
Dec 4, 2025302.46304.54293.84298.97298.97-1.25%44,495
Dec 3, 2025291.70303.21290.51302.76302.764.36%61,137
Dec 2, 2025294.25297.13287.25290.10290.10-1.26%39,207
Dec 1, 2025287.59300.20287.59293.80293.800.30%45,249
Nov 28, 2025296.05296.05282.25292.91292.91-0.25%36,948
Nov 26, 2025291.64294.94287.20293.64293.64-0.30%25,266
Nov 25, 2025277.00296.29275.48294.53294.537.51%50,765
Nov 24, 2025272.34277.00266.20273.95273.950.35%43,504
Nov 21, 2025263.97278.76257.99272.99272.994.99%42,809
Nov 20, 2025262.63265.26257.52260.01260.010.55%31,979
Nov 19, 2025255.73259.46250.00258.58258.580.31%28,402
Nov 18, 2025251.38260.76249.58257.79257.791.53%24,500
Nov 17, 2025277.90279.80250.05253.91253.91-8.63%67,210
Nov 14, 2025269.00280.12262.99277.90277.901.43%74,005
Nov 13, 2025283.24286.22270.45273.97273.97-3.27%100,168
Nov 12, 2025284.18290.00281.20283.24283.240.26%51,231
Nov 11, 2025285.13287.00276.21282.50282.50-0.84%87,109
Nov 10, 2025292.64292.67282.17284.88284.88-1.13%57,948
Nov 7, 2025287.60290.00283.18288.15288.150.58%64,684
Nov 6, 2025290.00292.55286.13286.50286.50-1.71%49,245
Nov 5, 2025280.65297.00279.26291.48291.483.86%48,265
Nov 4, 2025292.79294.68278.22280.65280.65-4.94%42,723
Nov 3, 2025295.18301.11288.18295.23295.230.33%55,393
Oct 31, 2025295.40295.40284.52294.26293.630.06%90,953
Oct 30, 2025284.99296.08284.99294.07293.442.46%53,711
Oct 29, 2025285.20296.78282.35287.01286.40-0.03%52,637
Oct 28, 2025304.58304.58282.87287.10286.49-5.93%63,293
Oct 27, 2025315.35320.00300.73305.20304.55-2.21%102,641
Oct 24, 2025302.69315.35300.00312.09311.424.61%51,574
Oct 23, 2025302.22302.22295.12298.34297.70-1.99%75,525
Oct 22, 2025289.90304.69288.63304.41303.764.85%96,620
Oct 21, 2025280.15291.51279.66290.34289.723.21%75,369
Oct 20, 2025260.41282.11260.41281.30280.708.33%107,634
Oct 17, 2025253.80279.18252.20259.68259.122.46%70,690
Oct 16, 2025274.80276.00248.53253.44252.90-7.63%79,616
Oct 15, 2025283.00283.45270.77274.36273.77-1.39%107,989
Oct 14, 2025254.90278.73253.20278.23277.637.14%168,451
Oct 13, 2025275.70279.08257.66259.69259.13-4.59%209,039
Oct 10, 2025292.84302.81272.02272.18271.60-6.89%253,467
Oct 9, 2025291.20294.94288.76292.32291.69-0.81%106,597
Oct 8, 2025295.01300.18292.01294.70294.070.04%86,154
Oct 7, 2025293.13303.51293.13294.59293.960.33%108,132
Oct 6, 2025282.24295.14281.12293.63293.005.09%116,031
Oct 3, 2025271.65280.68269.76279.41278.814.55%78,641
Oct 2, 2025265.11267.25259.45267.25266.680.91%208,072
Oct 1, 2025261.77265.39257.49264.84264.270.40%152,712
Sep 30, 2025258.64263.79252.99263.78263.222.00%105,394
Sep 29, 2025265.51265.51257.44258.62258.07-2.47%66,022
Sep 26, 2025271.61276.11263.29265.18264.61-2.86%132,322