Skip to main content
Hingham Institution for Savings (HIFS)
NASDAQ: HIFS · Real-Time Price · USD
290.76
-0.79 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HIFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026293.33294.98288.25290.76290.76-0.27%42,954
Apr 27, 2026284.80291.55283.95291.55291.552.37%32,310
Apr 24, 2026283.84287.00278.03284.80284.800.02%37,485
Apr 23, 2026290.80292.80283.00284.74284.74-2.08%54,660
Apr 22, 2026290.40294.96289.39290.80290.800.35%39,104
Apr 21, 2026287.53302.16287.00289.78289.780.17%42,924
Apr 20, 2026302.29306.70273.12289.30289.30-5.96%86,591
Apr 17, 2026305.46315.59305.11307.64307.642.27%82,703
Apr 16, 2026296.38301.07290.88300.80300.801.34%33,870
Apr 15, 2026304.15305.90294.58296.82296.82-2.41%63,889
Apr 14, 2026304.04307.95299.13304.15304.15-0.31%46,237
Apr 13, 2026289.13306.89289.13305.09305.094.04%55,949
Apr 10, 2026310.74310.74283.15293.24293.24-5.56%72,981
Apr 9, 2026304.64319.32304.03310.50310.501.56%71,703
Apr 8, 2026297.12305.74297.12305.74305.745.74%65,738
Apr 7, 2026286.49291.00280.10289.13289.130.73%76,700
Apr 6, 2026284.74289.61282.45287.04287.040.50%64,074
Apr 2, 2026281.39287.10275.93285.61285.61-0.06%50,676
Apr 1, 2026286.04292.78283.75285.79285.79-0.02%55,797
Mar 31, 2026280.01287.24279.00285.84285.843.30%29,665
Mar 30, 2026274.12277.06269.50276.70276.701.15%64,696
Mar 27, 2026273.01279.07270.01273.56273.56-0.44%56,336
Mar 26, 2026271.23279.57271.23274.78274.78-0.21%23,168
Mar 25, 2026284.40284.40273.59275.37275.37-0.74%59,832
Mar 24, 2026271.69280.89267.49277.42277.420.88%76,460
Mar 23, 2026277.78286.51273.51275.00275.001.26%73,922
Mar 20, 2026271.18276.29266.34271.59271.590.11%41,564
Mar 19, 2026265.00273.05262.75271.30271.302.30%31,381
Mar 18, 2026271.76272.36264.14265.19265.19-1.62%130,189
Mar 17, 2026269.69274.72267.02269.56269.561.09%42,834
Mar 16, 2026269.98274.78266.65266.65266.65-0.66%21,041
Mar 13, 2026277.36278.59267.36268.42268.42-2.17%36,331
Mar 12, 2026269.94279.15269.23274.38274.38-0.98%78,765
Mar 11, 2026277.33280.12273.69277.10277.10-0.86%45,204
Mar 10, 2026275.49289.25271.78279.51279.511.94%66,464
Mar 9, 2026270.15277.98261.00274.19274.190.81%64,208
Mar 6, 2026269.64272.56263.53272.00272.00-1.84%34,819
Mar 5, 2026281.02285.00272.12277.11277.11-2.87%46,324
Mar 4, 2026280.31288.63280.31285.30285.302.33%42,370
Mar 3, 2026274.00280.87273.02278.80278.80-0.96%54,692
Mar 2, 2026276.36286.89273.01281.50281.500.85%41,447
Feb 27, 2026295.15298.97275.58279.12279.12-7.39%47,232
Feb 26, 2026296.57304.85296.25301.40301.401.65%73,645
Feb 25, 2026302.70305.11278.00296.50296.50-2.22%178,435
Feb 24, 2026297.87303.32295.00303.24303.240.99%34,509
Feb 23, 2026314.06315.15298.32300.26300.26-4.53%42,258
Feb 20, 2026316.25319.75311.52314.50314.50-0.56%35,443
Feb 19, 2026307.99316.72307.31316.27316.271.14%28,512
Feb 18, 2026317.68323.54311.72312.71312.71-0.98%44,155
Feb 17, 2026314.80324.16310.58315.80315.800.88%33,282
Feb 13, 2026302.13313.33295.99313.04313.043.89%34,882
Feb 12, 2026300.18306.15289.59301.31301.310.14%57,858
Feb 11, 2026308.00312.00290.63300.89300.89-1.69%79,064
Feb 10, 2026316.10317.30286.81306.07306.07-6.11%69,450
Feb 9, 2026332.19337.32325.88325.98325.98-2.22%47,930
Feb 6, 2026332.70338.00321.01333.37333.371.30%72,656
Feb 5, 2026324.06329.43312.00329.09329.090.16%75,560
Feb 4, 2026320.00332.75313.35328.58328.583.95%99,203
Feb 3, 2026306.34316.09297.95316.09316.093.98%49,142
Feb 2, 2026298.45305.50295.01303.99303.991.86%57,376
Jan 30, 2026306.10309.86295.35298.45298.45-3.42%50,079
Jan 29, 2026301.31309.74300.76309.02309.022.72%48,560
Jan 28, 2026299.53304.00294.93300.85300.850.99%46,227
Jan 27, 2026304.78306.05293.34297.89297.89-2.00%39,969
Jan 26, 2026308.48312.85302.73303.97303.97-1.97%55,351
Jan 23, 2026315.88317.93307.92310.07310.07-2.03%54,171
Jan 22, 2026310.75320.00309.84316.50316.502.76%41,913
Jan 21, 2026296.22308.90293.88308.00308.005.26%54,713
Jan 20, 2026295.59300.52286.66292.62292.62-0.69%54,079
Jan 16, 2026288.70295.97282.60294.66294.662.03%57,474
Jan 15, 2026280.60293.97279.95288.80288.802.27%76,362
Jan 14, 2026275.21282.80270.02282.40282.402.97%70,218
Jan 13, 2026280.10282.09270.89274.25274.25-2.29%96,120
Jan 12, 2026271.78287.81268.06280.67280.671.48%105,584
Jan 9, 2026291.86296.06273.91276.57276.57-4.05%103,703
Jan 8, 2026277.70290.01273.70288.25288.252.47%118,121
Jan 7, 2026300.06301.69275.60281.30281.30-6.85%139,926
Jan 6, 2026294.00303.55288.57301.97301.972.31%95,488
Jan 5, 2026268.08302.01268.08295.16295.168.63%77,695
Jan 2, 2026285.36285.36261.25271.70270.37-4.32%90,823
Dec 31, 2025279.47286.50272.97283.96282.571.01%137,545
Dec 30, 2025278.93283.18274.54281.13279.750.06%106,092
Dec 29, 2025291.14293.93279.09280.96279.58-3.50%82,305
Dec 26, 2025296.19297.96291.16291.16289.73-1.77%81,581
Dec 24, 2025300.45300.51293.88296.40294.95-0.87%34,841
Dec 23, 2025290.90300.20290.90299.00297.541.94%57,873
Dec 22, 2025298.00302.07291.25293.30291.86-0.76%65,186
Dec 19, 2025294.79297.94290.60295.54294.09-0.07%75,112
Dec 18, 2025287.03298.69284.54295.76294.314.69%57,559
Dec 17, 2025281.98290.88280.40282.50281.12-0.31%74,401
Dec 16, 2025275.10283.98273.82283.37281.982.68%124,562
Dec 15, 2025274.24278.14266.02275.98274.631.15%119,211
Dec 12, 2025291.34296.73267.68272.83271.49-6.43%84,024
Dec 11, 2025307.00308.16290.50291.59290.16-6.00%177,790
Dec 10, 2025306.84314.18299.20310.21308.690.15%118,797
Dec 9, 2025314.50319.30308.17309.74308.22-1.29%44,736
Dec 8, 2025305.66316.70298.72313.80312.264.24%49,156
Dec 5, 2025300.85306.56292.43301.04299.570.69%46,659
Dec 4, 2025302.46304.54293.84298.97297.51-1.25%44,495
Dec 3, 2025291.70303.21290.51302.76301.284.36%61,137