Skip to main content
IC
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
264.00
+5.00 (1.93%)
At close: May 12, 2025, 4:00 PM
264.00
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025273.50273.50263.12264.00264.001.93%52,728
May 9, 2025257.76259.50255.30259.00259.00-0.12%22,501
May 8, 2025254.10262.00254.10259.31259.312.24%34,595
May 7, 2025254.12257.23253.62253.62253.621.21%18,996
May 6, 2025253.00253.60250.58250.58250.58-0.23%13,124
May 5, 2025253.15254.80251.15251.15251.15-1.12%10,214
May 2, 2025249.46254.99249.46253.99253.352.25%14,707
May 1, 2025246.49250.04244.64248.39247.77-0.47%8,272
Apr 30, 2025240.15251.02240.00249.56248.94-2.31%5,999
Apr 29, 2025254.35255.47253.52255.47254.830.77%4,043
Apr 28, 2025251.00253.53248.89253.53252.901.28%6,701
Apr 25, 2025248.17250.33248.17250.33249.700.76%5,710
Apr 24, 2025247.00248.45243.61248.45247.83-1.32%8,368
Apr 23, 2025260.99260.99247.01251.78251.152.35%11,387
Apr 22, 2025239.97246.00239.97246.00245.385.57%9,179
Apr 21, 2025234.57236.20232.60233.02232.44-3.07%8,199
Apr 17, 2025237.72247.18237.54240.41239.811.31%11,180
Apr 16, 2025236.87237.29227.36237.29236.701.10%7,978
Apr 15, 2025230.49240.46230.49234.70234.111.86%7,223
Apr 14, 2025224.44235.75221.26230.41229.834.64%22,910
Apr 11, 2025217.73221.76209.71220.20219.650.58%8,621
Apr 10, 2025227.19227.19217.76218.94218.39-8.10%11,676
Apr 9, 2025219.76240.19214.08238.25237.657.41%14,169
Apr 8, 2025233.27233.27221.81221.81221.26-0.20%9,385
Apr 7, 2025211.00227.75210.99222.25221.690.85%13,697
Apr 4, 2025215.00225.00213.42220.37219.82-0.99%17,486
Apr 3, 2025230.00230.16222.38222.58222.02-7.75%23,504
Apr 2, 2025237.39241.29237.39241.29240.692.14%10,297
Apr 1, 2025235.40238.85231.71236.23235.64-0.66%25,930
Mar 31, 2025237.97242.10235.40237.80237.21-0.92%24,612
Mar 28, 2025239.46241.04239.46240.01239.41-1.72%11,507
Mar 27, 2025244.26245.43242.00244.20243.590.22%19,679
Mar 26, 2025237.16246.70237.16243.67243.062.52%26,687
Mar 25, 2025239.90239.90235.25237.67237.08-0.81%14,182
Mar 24, 2025236.42239.60236.42239.60239.002.07%7,496
Mar 21, 2025234.47235.90233.13234.75234.16-0.95%24,332
Mar 20, 2025236.11237.54235.00237.00236.410.25%21,721
Mar 19, 2025234.28237.44230.50236.41235.821.29%40,202
Mar 18, 2025233.80234.00232.88233.40232.82-1.39%7,657
Mar 17, 2025234.75237.19232.47236.68236.090.67%11,510
Mar 14, 2025236.63237.00233.73235.10234.510.77%9,898
Mar 13, 2025239.30242.00232.69233.30232.72-2.04%12,864
Mar 12, 2025234.00239.81233.65238.16237.561.77%22,234
Mar 11, 2025232.13237.41230.50234.02233.43-0.50%27,603
Mar 10, 2025239.26239.26231.86235.20234.61-2.33%21,441
Mar 7, 2025236.94240.82234.00240.82240.220.03%10,306
Mar 6, 2025240.00240.75235.25240.75240.15-0.52%19,630
Mar 5, 2025243.50243.50237.76242.00241.39-2.26%13,048
Mar 4, 2025246.67252.09246.00247.59246.97-3.49%13,891
Mar 3, 2025260.22260.22252.00256.55255.91-1.22%29,190