Hingham Institution For Savings (HIFS)
NASDAQ:HIFS
Want to see HIFS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
283.41
287.74
280.14
284.87
284.87
+0.46%
33,847
0.71
May 21, 2026
275.48
286.55
272.40
283.57
283.57
+2.75%
26,897
0.56
May 20, 2026
266.58
277.62
266.58
275.99
275.99
+3.53%
20,708
0.43
May 19, 2026
266.84
274.98
262.84
266.58
266.58
-0.10%
16,723
0.35
May 18, 2026
265.91
269.67
263.22
266.84
266.84
+1.49%
26,761
0.55
May 15, 2026
263.37
266.55
258.59
262.92
262.92
-0.81%
18,378
0.38
May 14, 2026
264.89
270.00
262.00
265.08
265.08
+1.06%
16,087
0.33
May 13, 2026
265.10
267.10
255.68
262.31
262.31
-1.79%
42,320
0.87
May 12, 2026
271.20
280.89
263.03
267.10
267.10
-1.51%
21,390
0.44
May 11, 2026
279.31
282.91
271.01
271.20
271.20
-4.37%
25,665
0.51
May 08, 2026
286.38
286.73
281.92
283.59
283.59
-1.16%
12,580
0.25
May 07, 2026
289.12
292.71
285.20
286.91
286.91
-0.96%
25,275
0.49
May 06, 2026
286.42
291.42
286.42
289.70
289.70
+1.93%
30,455
0.59
May 05, 2026
279.87
285.60
278.25
284.21
284.21
+1.88%
18,531
0.35
May 04, 2026
282.83
285.00
274.06
278.97
278.97
-2.38%
39,525
0.74
May 01, 2026
284.82
288.62
279.07
286.39
285.76
+0.77%
23,793
0.44
Apr 30, 2026
282.84
288.59
281.16
284.20
283.57
<+0.01%
20,889
0.38
Apr 29, 2026
289.10
289.65
281.51
284.18
283.55
-2.26%
43,323
0.79
Apr 28, 2026
293.33
294.98
288.25
290.76
290.12
-0.27%
42,954
0.78
Apr 27, 2026
284.80
291.55
283.95
291.55
290.91
+2.37%
32,310
0.59
Apr 24, 2026
283.84
287.00
278.03
284.80
284.17
+0.02%
37,485
0.68
Apr 23, 2026
290.80
292.80
283.00
284.74
284.11
-2.08%
54,660
0.99
Apr 22, 2026
290.40
294.96
289.39
290.80
290.16
+0.35%
39,104
0.71
Apr 21, 2026
287.53
302.16
287.00
289.78
289.14
+0.17%
42,924
0.78
Apr 20, 2026
302.29
306.70
273.12
289.30
288.66
-5.96%
86,591
1.58
Apr 17, 2026
305.46
315.59
305.11
307.64
306.96
+2.27%
82,703
1.52
Apr 16, 2026
296.38
301.07
290.88
300.80
300.14
+1.34%
33,870
0.63
Apr 15, 2026
304.15
305.90
294.58
296.82
296.17
-2.41%
63,889
1.19
Apr 14, 2026
304.04
307.95
299.13
304.15
303.48
-0.31%
46,237
0.85
Apr 13, 2026
289.13
306.89
289.13
305.09
304.42
+4.04%
55,949
1.03
Apr 10, 2026
310.74
310.74
283.15
293.24
292.59
-5.56%
72,981
1.33
Apr 09, 2026
304.64
319.32
304.03
310.50
309.82
+1.56%
71,703
1.30
Apr 08, 2026
297.12
305.74
297.12
305.74
305.07
+5.74%
65,738
1.18
Apr 07, 2026
286.49
291.00
280.10
289.13
288.49
+0.73%
76,700
1.36
Apr 06, 2026
284.74
289.61
282.45
287.04
286.41
+0.50%
64,073
1.11
Apr 03, 2026
281.39
287.10
275.93
285.61
284.98
0.00%
0
0.00
Apr 02, 2026
281.39
287.10
275.93
285.61
284.98
-0.06%
50,676
0.85
Apr 01, 2026
286.04
292.78
283.75
285.79
285.16
-0.02%
55,797
0.93
Mar 31, 2026
280.01
287.24
279.00
285.84
285.21
+3.30%
29,665
0.50
Mar 30, 2026
274.12
277.06
269.50
276.70
276.09
+1.15%
64,696
1.06
Mar 27, 2026
273.01
279.07
270.01
273.56
272.96
-0.44%
56,336
0.91
Mar 26, 2026
271.23
279.57
271.23
274.78
274.18
-0.21%
23,168
0.37
Mar 25, 2026
284.40
284.40
273.59
275.37
274.76
-0.74%
59,832
0.95
Mar 24, 2026
271.69
280.89
267.49
277.42
276.81
+0.88%
76,460
1.24
Mar 23, 2026
277.78
286.51
273.51
275.00
274.40
+1.26%
73,922
1.21
Mar 20, 2026
271.18
276.29
266.34
271.59
270.99
+0.11%
41,564
0.68
Mar 19, 2026
265.00
273.05
262.75
271.30
270.70
+2.30%
31,381
0.51
Mar 18, 2026
271.76
272.36
264.14
265.19
264.61
-1.62%
130,188
2.13
Mar 17, 2026
269.69
274.72
267.02
269.56
268.97
+1.09%
42,834
0.70
Mar 16, 2026
269.98
274.78
266.65
266.65
266.06
-0.66%
21,041
0.34
Rows: