Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
274.19
+2.19 (0.81%)
At close: Mar 9, 2026, 4:00 PM EDT
269.00
-5.19 (-1.89%)
After-hours: Mar 9, 2026, 4:21 PM EDT
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 270.15 | 277.98 | 261.00 | 274.19 | 274.19 | 0.81% | 64,204 |
| Mar 6, 2026 | 269.64 | 272.56 | 263.53 | 272.00 | 272.00 | -1.84% | 34,819 |
| Mar 5, 2026 | 281.02 | 285.00 | 272.12 | 277.11 | 277.11 | -2.87% | 46,314 |
| Mar 4, 2026 | 280.31 | 288.63 | 280.31 | 285.30 | 285.30 | 2.33% | 42,370 |
| Mar 3, 2026 | 274.00 | 280.87 | 273.02 | 278.80 | 278.80 | -0.96% | 54,689 |
| Mar 2, 2026 | 276.36 | 286.89 | 273.01 | 281.50 | 281.50 | 0.85% | 41,447 |
| Feb 27, 2026 | 295.15 | 298.97 | 275.58 | 279.12 | 279.12 | -7.39% | 47,224 |
| Feb 26, 2026 | 296.57 | 304.85 | 296.25 | 301.40 | 301.40 | 1.65% | 73,602 |
| Feb 25, 2026 | 302.70 | 305.11 | 278.00 | 296.50 | 296.50 | -2.22% | 178,423 |
| Feb 24, 2026 | 297.87 | 303.32 | 295.00 | 303.24 | 303.24 | 0.99% | 34,509 |
| Feb 23, 2026 | 314.06 | 315.15 | 298.32 | 300.26 | 300.26 | -4.53% | 42,258 |
| Feb 20, 2026 | 316.25 | 319.75 | 311.52 | 314.50 | 314.50 | -0.56% | 35,431 |
| Feb 19, 2026 | 307.99 | 316.72 | 307.31 | 316.27 | 316.27 | 1.14% | 28,512 |
| Feb 18, 2026 | 317.68 | 323.54 | 311.72 | 312.71 | 312.71 | -0.98% | 44,155 |
| Feb 17, 2026 | 314.80 | 324.16 | 310.58 | 315.80 | 315.80 | 0.88% | 33,282 |
| Feb 13, 2026 | 302.13 | 313.33 | 295.99 | 313.04 | 313.04 | 3.89% | 34,882 |
| Feb 12, 2026 | 300.18 | 306.15 | 289.59 | 301.31 | 301.31 | 0.14% | 57,858 |
| Feb 11, 2026 | 308.00 | 312.00 | 290.63 | 300.89 | 300.89 | -1.69% | 79,064 |
| Feb 10, 2026 | 316.10 | 317.30 | 286.81 | 306.07 | 306.07 | -6.11% | 69,450 |
| Feb 9, 2026 | 332.19 | 337.32 | 325.88 | 325.98 | 325.98 | -2.22% | 47,930 |
| Feb 6, 2026 | 332.70 | 338.00 | 321.01 | 333.37 | 333.37 | 1.30% | 72,656 |
| Feb 5, 2026 | 324.06 | 329.43 | 312.00 | 329.09 | 329.09 | 0.16% | 75,560 |
| Feb 4, 2026 | 320.00 | 332.75 | 313.35 | 328.58 | 328.58 | 3.95% | 99,203 |
| Feb 3, 2026 | 306.34 | 316.09 | 297.95 | 316.09 | 316.09 | 3.98% | 49,142 |
| Feb 2, 2026 | 298.45 | 305.50 | 295.01 | 303.99 | 303.99 | 1.86% | 57,376 |
| Jan 30, 2026 | 306.10 | 309.86 | 295.35 | 298.45 | 298.45 | -3.42% | 50,079 |
| Jan 29, 2026 | 301.31 | 309.74 | 300.76 | 309.02 | 309.02 | 2.72% | 48,560 |
| Jan 28, 2026 | 299.53 | 304.00 | 294.93 | 300.85 | 300.85 | 0.99% | 46,227 |
| Jan 27, 2026 | 304.78 | 306.05 | 293.34 | 297.89 | 297.89 | -2.00% | 39,969 |
| Jan 26, 2026 | 308.48 | 312.85 | 302.73 | 303.97 | 303.97 | -1.97% | 55,351 |
| Jan 23, 2026 | 315.88 | 317.93 | 307.92 | 310.07 | 310.07 | -2.03% | 54,171 |
| Jan 22, 2026 | 310.75 | 320.00 | 309.84 | 316.50 | 316.50 | 2.76% | 41,913 |
| Jan 21, 2026 | 296.22 | 308.90 | 293.88 | 308.00 | 308.00 | 5.26% | 54,713 |
| Jan 20, 2026 | 295.59 | 300.52 | 286.66 | 292.62 | 292.62 | -0.69% | 54,079 |
| Jan 16, 2026 | 288.70 | 295.97 | 282.60 | 294.66 | 294.66 | 2.03% | 57,474 |
| Jan 15, 2026 | 280.60 | 293.97 | 279.95 | 288.80 | 288.80 | 2.27% | 76,362 |
| Jan 14, 2026 | 275.21 | 282.80 | 270.02 | 282.40 | 282.40 | 2.97% | 70,218 |
| Jan 13, 2026 | 280.10 | 282.09 | 270.89 | 274.25 | 274.25 | -2.29% | 96,120 |
| Jan 12, 2026 | 271.78 | 287.81 | 268.06 | 280.67 | 280.67 | 1.48% | 105,584 |
| Jan 9, 2026 | 291.86 | 296.06 | 273.91 | 276.57 | 276.57 | -4.05% | 103,703 |
| Jan 8, 2026 | 277.70 | 290.01 | 273.70 | 288.25 | 288.25 | 2.47% | 118,121 |
| Jan 7, 2026 | 300.06 | 301.69 | 275.60 | 281.30 | 281.30 | -6.85% | 139,926 |
| Jan 6, 2026 | 294.00 | 303.55 | 288.57 | 301.97 | 301.97 | 2.31% | 95,488 |
| Jan 5, 2026 | 268.08 | 302.01 | 268.08 | 295.16 | 295.16 | 8.63% | 77,695 |
| Jan 2, 2026 | 285.36 | 285.36 | 261.25 | 271.70 | 270.37 | -4.32% | 90,823 |
| Dec 31, 2025 | 279.47 | 286.50 | 272.97 | 283.96 | 282.57 | 1.01% | 137,545 |
| Dec 30, 2025 | 278.93 | 283.18 | 274.54 | 281.13 | 279.75 | 0.06% | 106,092 |
| Dec 29, 2025 | 291.14 | 293.93 | 279.09 | 280.96 | 279.58 | -3.50% | 82,305 |
| Dec 26, 2025 | 296.19 | 297.96 | 291.16 | 291.16 | 289.73 | -1.77% | 81,581 |
| Dec 24, 2025 | 300.45 | 300.51 | 293.88 | 296.40 | 294.95 | -0.87% | 34,841 |
| Dec 23, 2025 | 290.90 | 300.20 | 290.90 | 299.00 | 297.54 | 1.94% | 57,873 |
| Dec 22, 2025 | 298.00 | 302.07 | 291.25 | 293.30 | 291.86 | -0.76% | 65,186 |
| Dec 19, 2025 | 294.79 | 297.94 | 290.60 | 295.54 | 294.09 | -0.07% | 75,112 |
| Dec 18, 2025 | 287.03 | 298.69 | 284.54 | 295.76 | 294.31 | 4.69% | 57,559 |
| Dec 17, 2025 | 281.98 | 290.88 | 280.40 | 282.50 | 281.12 | -0.31% | 74,401 |
| Dec 16, 2025 | 275.10 | 283.98 | 273.82 | 283.37 | 281.98 | 2.68% | 124,562 |
| Dec 15, 2025 | 274.24 | 278.14 | 266.02 | 275.98 | 274.63 | 1.15% | 119,211 |
| Dec 12, 2025 | 291.34 | 296.73 | 267.68 | 272.83 | 271.49 | -6.43% | 84,024 |
| Dec 11, 2025 | 307.00 | 308.16 | 290.50 | 291.59 | 290.16 | -6.00% | 177,790 |
| Dec 10, 2025 | 306.84 | 314.18 | 299.20 | 310.21 | 308.69 | 0.15% | 118,797 |
| Dec 9, 2025 | 314.50 | 319.30 | 308.17 | 309.74 | 308.22 | -1.29% | 44,736 |
| Dec 8, 2025 | 305.66 | 316.70 | 298.72 | 313.80 | 312.26 | 4.24% | 49,156 |
| Dec 5, 2025 | 300.85 | 306.56 | 292.43 | 301.04 | 299.57 | 0.69% | 46,659 |
| Dec 4, 2025 | 302.46 | 304.54 | 293.84 | 298.97 | 297.51 | -1.25% | 44,495 |
| Dec 3, 2025 | 291.70 | 303.21 | 290.51 | 302.76 | 301.28 | 4.36% | 61,137 |
| Dec 2, 2025 | 294.25 | 297.13 | 287.25 | 290.10 | 288.68 | -1.26% | 39,207 |
| Dec 1, 2025 | 287.59 | 300.20 | 287.59 | 293.80 | 292.36 | 0.30% | 45,249 |
| Nov 28, 2025 | 296.05 | 296.05 | 282.25 | 292.91 | 291.48 | -0.25% | 36,948 |
| Nov 26, 2025 | 291.64 | 294.94 | 287.20 | 293.64 | 292.20 | -0.30% | 25,276 |
| Nov 25, 2025 | 277.00 | 296.29 | 275.48 | 294.53 | 293.09 | 7.51% | 50,765 |
| Nov 24, 2025 | 272.34 | 277.00 | 266.20 | 273.95 | 272.61 | 0.35% | 43,504 |
| Nov 21, 2025 | 263.97 | 278.76 | 257.99 | 272.99 | 271.65 | 4.99% | 42,809 |
| Nov 20, 2025 | 262.63 | 265.26 | 257.52 | 260.01 | 258.74 | 0.55% | 31,979 |
| Nov 19, 2025 | 255.73 | 259.46 | 250.00 | 258.58 | 257.31 | 0.31% | 28,402 |
| Nov 18, 2025 | 251.38 | 260.76 | 249.58 | 257.79 | 256.53 | 1.53% | 24,500 |
| Nov 17, 2025 | 277.90 | 279.80 | 250.05 | 253.91 | 252.67 | -8.63% | 67,210 |
| Nov 14, 2025 | 269.00 | 280.12 | 262.99 | 277.90 | 276.54 | 1.43% | 74,005 |
| Nov 13, 2025 | 283.24 | 286.22 | 270.45 | 273.97 | 272.63 | -3.27% | 100,168 |
| Nov 12, 2025 | 284.18 | 290.00 | 281.20 | 283.24 | 281.85 | 0.26% | 51,231 |
| Nov 11, 2025 | 285.13 | 287.00 | 276.21 | 282.50 | 281.12 | -0.84% | 87,109 |
| Nov 10, 2025 | 292.64 | 292.67 | 282.17 | 284.88 | 283.49 | -1.13% | 57,948 |
| Nov 7, 2025 | 287.60 | 290.00 | 283.18 | 288.15 | 286.74 | 0.58% | 64,684 |
| Nov 6, 2025 | 290.00 | 292.55 | 286.13 | 286.50 | 285.10 | -1.71% | 49,245 |
| Nov 5, 2025 | 280.65 | 297.00 | 279.26 | 291.48 | 290.05 | 3.86% | 48,265 |
| Nov 4, 2025 | 292.79 | 294.68 | 278.22 | 280.65 | 279.28 | -4.94% | 42,723 |
| Nov 3, 2025 | 295.18 | 301.11 | 288.18 | 295.23 | 293.78 | 0.33% | 55,393 |
| Oct 31, 2025 | 295.40 | 295.40 | 284.52 | 294.26 | 292.19 | 0.06% | 90,953 |
| Oct 30, 2025 | 284.99 | 296.08 | 284.99 | 294.07 | 292.00 | 2.46% | 53,711 |
| Oct 29, 2025 | 285.20 | 296.78 | 282.35 | 287.01 | 284.99 | -0.03% | 52,637 |
| Oct 28, 2025 | 304.58 | 304.58 | 282.87 | 287.10 | 285.08 | -5.93% | 63,293 |
| Oct 27, 2025 | 315.35 | 320.00 | 300.73 | 305.20 | 303.06 | -2.21% | 102,641 |
| Oct 24, 2025 | 302.69 | 315.35 | 300.00 | 312.09 | 309.90 | 4.61% | 51,574 |
| Oct 23, 2025 | 302.22 | 302.22 | 295.12 | 298.34 | 296.24 | -1.99% | 75,525 |
| Oct 22, 2025 | 289.90 | 304.69 | 288.63 | 304.41 | 302.27 | 4.85% | 96,620 |
| Oct 21, 2025 | 280.15 | 291.51 | 279.66 | 290.34 | 288.30 | 3.21% | 75,369 |
| Oct 20, 2025 | 260.41 | 282.11 | 260.41 | 281.30 | 279.32 | 8.33% | 107,634 |
| Oct 17, 2025 | 253.80 | 279.18 | 252.20 | 259.68 | 257.86 | 2.46% | 70,690 |
| Oct 16, 2025 | 274.80 | 276.00 | 248.53 | 253.44 | 251.66 | -7.63% | 79,616 |
| Oct 15, 2025 | 283.00 | 283.45 | 270.77 | 274.36 | 272.43 | -1.39% | 107,989 |
| Oct 14, 2025 | 254.90 | 278.73 | 253.20 | 278.23 | 276.28 | 7.14% | 168,451 |