Education
About Us
Working with TipRanks
Follow Us
Hingham Institution For Savings (HIFS)
NASDAQ:HIFS
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Sep 19, 2025
292.70
293.00
284.43
284.43
284.43
-2.60%
134,543
2.33
Sep 18, 2025
283.35
292.01
281.51
292.01
292.01
+4.16%
71,956
1.25
Sep 17, 2025
286.00
289.62
280.11
280.35
280.35
-1.01%
107,240
1.86
Sep 16, 2025
289.04
289.76
278.82
283.20
283.20
-2.18%
101,448
1.78
Sep 15, 2025
287.63
289.54
284.72
289.50
289.50
+0.96%
67,630
1.19
Sep 12, 2025
283.01
286.99
279.15
286.75
286.75
+0.98%
37,021
0.64
Sep 11, 2025
273.50
284.03
273.50
283.98
283.98
+3.38%
31,887
0.55
Sep 10, 2025
278.10
278.70
271.20
274.69
274.69
-0.14%
29,611
0.50
Sep 09, 2025
282.04
282.04
273.75
275.08
275.08
-2.14%
29,101
0.49
Sep 08, 2025
267.52
283.48
267.52
281.09
281.09
+5.53%
37,727
0.63
Sep 05, 2025
271.40
275.25
265.76
266.37
266.37
-1.71%
21,104
0.35
Sep 04, 2025
272.46
275.80
269.22
271.00
271.00
-0.07%
29,395
0.46
Sep 03, 2025
280.70
281.98
271.18
271.18
271.18
-2.80%
59,022
0.89
Sep 02, 2025
279.72
284.00
277.91
279.00
279.00
-1.81%
71,260
1.06
Aug 29, 2025
288.30
290.58
282.82
284.14
284.14
-1.46%
38,347
0.56
Aug 28, 2025
293.65
293.79
286.56
288.35
288.35
-1.94%
44,458
0.63
Aug 27, 2025
289.55
298.09
279.48
294.04
294.04
+1.50%
46,891
0.66
Aug 26, 2025
281.69
290.65
272.84
289.69
289.69
+2.98%
52,498
0.72
Aug 25, 2025
277.10
282.00
277.10
281.31
281.31
+1.31%
43,794
0.59
Aug 22, 2025
266.00
279.05
265.00
277.68
277.68
+5.19%
45,453
0.61
Aug 21, 2025
262.34
267.71
259.73
263.99
263.99
-0.19%
32,380
0.43
Aug 20, 2025
263.02
264.50
259.59
264.50
264.50
+1.09%
70,199
0.91
Aug 19, 2025
260.39
264.90
258.70
261.65
261.65
+0.12%
29,872
0.38
Aug 18, 2025
253.92
262.72
253.92
261.34
261.34
+2.62%
24,410
0.31
Aug 15, 2025
260.87
260.87
252.28
254.66
254.66
-1.69%
34,585
0.44
Aug 14, 2025
257.19
261.10
254.20
259.04
259.04
-0.70%
35,253
0.44
Aug 13, 2025
261.54
263.39
256.99
260.87
260.87
+0.46%
33,851
0.42
Aug 12, 2025
246.39
259.67
243.80
259.67
259.67
+6.42%
44,746
0.56
Aug 11, 2025
239.94
244.52
238.85
244.01
244.01
+1.83%
127,445
1.63
Aug 08, 2025
244.20
245.15
239.29
239.62
239.62
-1.35%
97,006
1.26
Aug 07, 2025
247.11
247.78
242.03
242.90
242.90
-0.87%
48,915
0.64
Aug 06, 2025
247.38
248.00
243.55
245.03
245.03
-1.39%
42,603
0.56
Aug 05, 2025
245.65
248.48
240.06
248.48
248.48
+1.07%
35,624
0.47
Aug 04, 2025
242.02
245.84
239.66
245.84
245.84
+2.78%
19,094
0.25
Aug 01, 2025
240.95
241.75
235.17
239.81
239.18
-1.81%
33,489
0.44
Jul 31, 2025
243.77
249.27
240.06
244.88
244.24
+0.17%
41,362
0.55
Jul 30, 2025
248.08
249.42
242.37
245.10
244.46
-0.21%
34,015
0.46
Jul 29, 2025
249.23
250.25
245.00
246.26
245.61
-0.20%
31,463
0.42
Jul 28, 2025
250.64
250.64
245.00
247.41
246.76
+0.59%
25,319
0.34
Jul 25, 2025
247.50
248.58
244.00
246.61
245.96
-0.02%
23,574
0.32
Jul 24, 2025
248.77
251.98
245.45
247.30
246.65
-0.86%
35,817
0.49
Jul 23, 2025
251.80
252.62
248.46
250.10
249.44
+0.87%
35,696
0.49
Jul 22, 2025
247.76
252.65
246.12
248.60
247.95
+1.20%
22,127
0.31
Jul 21, 2025
248.53
249.46
243.28
246.31
245.66
+1.33%
33,923
0.47
Jul 18, 2025
251.00
251.00
242.08
243.71
243.07
-2.71%
20,300
0.28
Jul 17, 2025
258.70
264.09
250.49
251.16
250.50
-2.56%
27,363
0.38
Jul 16, 2025
267.39
268.70
257.36
258.45
257.77
-3.03%
81,099
1.15
Jul 15, 2025
280.32
280.32
266.80
267.24
266.54
-4.41%
88,182
1.27
Jul 14, 2025
273.30
283.63
268.22
280.32
279.58
+2.81%
86,942
1.27
Jul 11, 2025
282.20
283.57
273.37
273.37
272.65
-3.41%
64,244
0.95
Rows: