Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
245.76
+3.48 (1.44%)
At close: Jun 27, 2025, 4:00 PM
245.76
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 243.86 | 246.13 | 242.51 | 245.76 | 245.76 | 1.44% | 59,474 |
| Jun 26, 2025 | 235.40 | 242.30 | 235.01 | 242.28 | 242.28 | 3.69% | 49,254 |
| Jun 25, 2025 | 234.50 | 234.87 | 230.07 | 233.65 | 233.65 | -0.49% | 98,419 |
| Jun 24, 2025 | 233.40 | 236.74 | 233.40 | 234.80 | 234.80 | 1.68% | 118,298 |
| Jun 23, 2025 | 223.82 | 230.91 | 222.06 | 230.91 | 230.91 | 3.08% | 42,327 |
| Jun 20, 2025 | 228.20 | 228.20 | 220.76 | 224.00 | 224.00 | -0.64% | 174,333 |
| Jun 18, 2025 | 227.19 | 230.70 | 225.45 | 225.45 | 225.45 | -1.12% | 63,902 |
| Jun 17, 2025 | 226.98 | 229.64 | 226.26 | 228.00 | 228.00 | -0.57% | 102,228 |
| Jun 16, 2025 | 225.79 | 231.87 | 225.79 | 229.30 | 229.30 | 3.31% | 52,770 |
| Jun 13, 2025 | 226.85 | 226.85 | 220.96 | 221.95 | 221.95 | -3.55% | 79,908 |
| Jun 12, 2025 | 226.69 | 230.11 | 226.64 | 230.11 | 230.11 | 0.28% | 75,382 |
| Jun 11, 2025 | 235.90 | 235.90 | 227.44 | 229.46 | 229.46 | -1.75% | 29,674 |
| Jun 10, 2025 | 227.56 | 236.09 | 227.56 | 233.54 | 233.54 | 2.63% | 97,497 |
| Jun 9, 2025 | 230.21 | 233.46 | 226.77 | 227.55 | 227.55 | -1.03% | 76,425 |
| Jun 6, 2025 | 229.51 | 232.29 | 225.34 | 229.91 | 229.91 | 2.11% | 67,227 |
| Jun 5, 2025 | 231.77 | 231.77 | 223.68 | 225.15 | 225.15 | -2.95% | 77,343 |
| Jun 4, 2025 | 234.32 | 236.79 | 231.13 | 232.00 | 232.00 | -0.90% | 239,967 |
| Jun 3, 2025 | 242.81 | 242.81 | 229.10 | 234.11 | 234.11 | -3.59% | 177,669 |
| Jun 2, 2025 | 242.95 | 248.60 | 236.01 | 242.82 | 242.82 | 0.17% | 144,630 |
| May 30, 2025 | 246.89 | 249.24 | 241.01 | 242.41 | 242.41 | -2.44% | 100,799 |
| May 29, 2025 | 248.30 | 249.22 | 245.29 | 248.48 | 248.48 | 0.20% | 162,502 |
| May 28, 2025 | 250.80 | 253.40 | 245.00 | 247.98 | 247.98 | -0.96% | 139,926 |
| May 27, 2025 | 247.20 | 251.59 | 244.30 | 250.39 | 250.39 | 1.89% | 143,727 |
| May 23, 2025 | 249.98 | 254.59 | 244.80 | 245.74 | 245.74 | -1.80% | 111,618 |
| May 22, 2025 | 256.56 | 260.08 | 250.25 | 250.25 | 250.25 | -2.02% | 85,528 |
| May 21, 2025 | 258.74 | 262.15 | 255.19 | 255.40 | 255.40 | -2.82% | 114,915 |
| May 20, 2025 | 263.98 | 272.00 | 262.57 | 262.81 | 262.81 | -2.46% | 116,447 |
| May 19, 2025 | 263.60 | 269.74 | 263.56 | 269.45 | 269.45 | 1.06% | 105,393 |
| May 16, 2025 | 268.93 | 268.93 | 264.57 | 266.62 | 266.62 | -1.06% | 76,914 |
| May 15, 2025 | 262.00 | 271.01 | 261.08 | 269.48 | 269.48 | 2.78% | 43,364 |
| May 14, 2025 | 258.69 | 265.00 | 257.83 | 262.20 | 262.20 | -0.11% | 65,419 |
| May 13, 2025 | 264.99 | 265.00 | 261.15 | 262.50 | 262.50 | -0.57% | 59,775 |
| May 12, 2025 | 273.50 | 273.50 | 263.12 | 264.00 | 264.00 | 1.93% | 52,728 |
| May 9, 2025 | 257.76 | 259.50 | 255.30 | 259.00 | 259.00 | -0.12% | 22,501 |
| May 8, 2025 | 254.10 | 262.00 | 254.10 | 259.31 | 259.31 | 2.24% | 34,595 |
| May 7, 2025 | 254.12 | 257.23 | 253.62 | 253.62 | 253.62 | 1.21% | 18,996 |
| May 6, 2025 | 253.00 | 253.60 | 250.58 | 250.58 | 250.58 | -0.23% | 13,124 |
| May 5, 2025 | 253.15 | 254.80 | 251.15 | 251.15 | 251.15 | -1.12% | 10,214 |
| May 2, 2025 | 249.46 | 254.99 | 249.46 | 253.99 | 253.35 | 2.25% | 14,707 |
| May 1, 2025 | 246.49 | 250.04 | 244.64 | 248.39 | 247.77 | -0.47% | 8,272 |
| Apr 30, 2025 | 240.15 | 251.02 | 240.00 | 249.56 | 248.94 | -2.31% | 5,999 |
| Apr 29, 2025 | 254.35 | 255.47 | 253.52 | 255.47 | 254.83 | 0.77% | 4,043 |
| Apr 28, 2025 | 251.00 | 253.53 | 248.89 | 253.53 | 252.90 | 1.28% | 6,701 |
| Apr 25, 2025 | 248.17 | 250.33 | 248.17 | 250.33 | 249.70 | 0.76% | 5,710 |
| Apr 24, 2025 | 247.00 | 248.45 | 243.61 | 248.45 | 247.83 | -1.32% | 8,368 |
| Apr 23, 2025 | 260.99 | 260.99 | 247.01 | 251.78 | 251.15 | 2.35% | 11,387 |
| Apr 22, 2025 | 239.97 | 246.00 | 239.97 | 246.00 | 245.38 | 5.57% | 9,179 |
| Apr 21, 2025 | 234.57 | 236.20 | 232.60 | 233.02 | 232.44 | -3.07% | 8,199 |
| Apr 17, 2025 | 237.72 | 247.18 | 237.54 | 240.41 | 239.81 | 1.31% | 11,180 |
| Apr 16, 2025 | 236.87 | 237.29 | 227.36 | 237.29 | 236.70 | 1.10% | 7,978 |