Hingham Institution For Savings (HIFS)
NASDAQ:HIFS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
310.74
310.74
283.15
293.24
293.24
-5.56%
72,981
1.33
Apr 09, 2026
304.64
319.32
304.03
310.50
310.50
+1.56%
71,703
1.30
Apr 08, 2026
297.12
305.74
297.12
305.74
305.74
+5.74%
65,738
1.18
Apr 07, 2026
286.49
291.00
280.10
289.13
289.13
+0.73%
76,700
1.36
Apr 06, 2026
284.74
289.61
282.45
287.04
287.04
+0.50%
64,074
1.11
Apr 03, 2026
281.39
287.10
275.93
285.61
285.61
0.00%
0
0.00
Apr 02, 2026
281.39
287.10
275.93
285.61
285.61
-0.06%
50,676
0.85
Apr 01, 2026
286.04
292.78
283.75
285.79
285.79
-0.02%
55,797
0.93
Mar 31, 2026
280.01
287.24
279.00
285.84
285.84
+3.30%
29,665
0.50
Mar 30, 2026
274.12
277.06
269.50
276.70
276.70
+1.15%
64,696
1.06
Mar 27, 2026
273.01
279.07
270.01
273.56
273.56
-0.44%
56,336
0.91
Mar 26, 2026
271.23
279.57
271.23
274.78
274.78
-0.21%
23,168
0.37
Mar 25, 2026
284.40
284.40
273.59
275.37
275.37
-0.74%
59,832
0.95
Mar 24, 2026
271.69
280.89
267.49
277.42
277.42
+0.88%
76,460
1.24
Mar 23, 2026
277.78
286.51
273.51
275.00
275.00
+1.26%
73,822
1.21
Mar 20, 2026
271.18
276.29
266.34
271.59
271.59
+0.11%
41,564
0.68
Mar 19, 2026
265.00
273.05
262.75
271.30
271.30
+2.30%
31,327
0.51
Mar 18, 2026
271.76
272.36
264.14
265.19
265.19
-1.62%
130,189
2.13
Mar 17, 2026
269.69
274.72
267.02
269.56
269.56
+1.09%
42,834
0.70
Mar 16, 2026
269.98
274.78
266.65
266.65
266.65
-0.66%
21,041
0.34
Mar 13, 2026
277.36
278.59
267.36
268.42
268.42
-2.17%
36,328
0.57
Mar 12, 2026
269.94
279.15
269.23
274.38
274.38
-0.98%
78,765
1.23
Mar 11, 2026
277.33
280.12
273.69
277.10
277.10
-0.86%
45,204
0.70
Mar 10, 2026
275.49
289.25
271.78
279.51
279.51
+1.94%
66,464
1.00
Mar 09, 2026
270.15
277.98
261.00
274.19
274.19
+0.81%
64,205
0.95
Mar 06, 2026
269.64
272.56
263.53
272.00
272.00
-1.84%
34,819
0.51
Mar 05, 2026
281.02
285.00
272.12
277.11
277.11
-2.87%
46,324
0.68
Mar 04, 2026
280.31
288.63
280.31
285.30
285.30
+2.33%
42,370
0.63
Mar 03, 2026
274.00
280.87
273.02
278.80
278.80
-0.96%
54,692
0.81
Mar 02, 2026
276.36
286.89
273.01
281.50
281.50
+0.85%
41,447
0.61
Feb 27, 2026
295.15
298.97
275.58
279.12
279.12
-7.39%
47,232
0.70
Feb 26, 2026
296.57
304.85
296.25
301.40
301.40
+1.65%
73,645
1.09
Feb 25, 2026
302.70
305.11
278.00
296.50
296.50
-2.22%
178,435
2.74
Feb 24, 2026
297.87
303.32
295.00
303.24
303.24
+0.99%
34,509
0.53
Feb 23, 2026
314.06
315.15
298.32
300.26
300.26
-4.53%
42,258
0.66
Feb 20, 2026
316.25
319.75
311.52
314.50
314.50
-0.56%
35,443
0.55
Feb 19, 2026
307.99
316.72
307.31
316.27
316.27
+1.14%
28,512
0.44
Feb 18, 2026
317.68
323.54
311.72
312.71
312.71
-0.98%
44,155
0.68
Feb 17, 2026
314.80
324.16
310.58
315.80
315.80
+0.88%
33,282
0.51
Feb 16, 2026
302.13
313.33
295.99
313.04
313.04
0.00%
0
0.00
Feb 13, 2026
302.13
313.33
295.99
313.04
313.04
+3.89%
34,882
0.54
Feb 12, 2026
300.18
306.15
289.59
301.31
301.31
+0.14%
57,858
0.89
Feb 11, 2026
308.00
312.00
290.63
300.89
300.89
-7.70%
79,064
1.21
Feb 10, 2026
316.10
317.30
286.81
306.07
306.07
-6.11%
69,450
1.06
Feb 09, 2026
332.19
337.32
325.88
325.98
325.98
-2.22%
47,930
0.73
Feb 06, 2026
332.70
338.00
321.01
333.37
333.37
+1.30%
72,656
1.10
Feb 05, 2026
324.06
329.43
312.00
329.09
329.09
+0.16%
75,560
1.15
Feb 04, 2026
320.00
332.75
313.35
328.58
328.58
+3.95%
98,808
1.52
Feb 03, 2026
306.34
316.09
297.95
316.09
316.09
+3.98%
49,142
0.76
Feb 02, 2026
298.45
305.50
295.01
303.99
303.99
+1.86%
57,376
0.88
Rows: