Hingham Institution for Savings HIFS
NASDAQ · United States · Finance
$284.21+1.62 (+0.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $281.67 | -0.33% | $284.00 | $284.01 | $279.26 | 13.96K |
| 2026-09-30 | $282.59 | -2.84% | $294.20 | $294.20 | $281.02 | 39.70K |
| 2026-09-29 | $290.86 | -1.70% | $297.81 | $303.00 | $290.53 | 76.30K |
| 2026-09-28 | $295.88 | -1.10% | $295.90 | $299.19 | $292.58 | 37.80K |
| 2026-09-25 | $299.18 | +0.67% | $300.36 | $302.99 | $294.52 | 42.40K |
| 2026-09-24 | $297.19 | +1.56% | $293.00 | $298.60 | $290.50 | 45.00K |
| 2026-09-23 | $292.63 | -3.80% | $304.25 | $305.45 | $291.32 | 62.60K |
| 2026-09-22 | $304.20 | -1.41% | $311.08 | $313.99 | $304.08 | 35.20K |
| 2026-09-21 | $308.55 | +1.48% | $307.84 | $311.57 | $305.54 | 29.40K |
| 2026-09-18 | $304.04 | -0.72% | $304.00 | $308.91 | $300.44 | 60.80K |
| 2026-09-17 | $306.26 | +1.73% | $305.74 | $309.79 | $304.38 | 39.10K |
| 2026-09-16 | $301.05 | -1.64% | $306.84 | $308.61 | $294.20 | 30.80K |
| 2026-09-15 | $306.08 | -1.32% | $308.76 | $314.00 | $305.69 | 24.00K |
| 2026-09-14 | $310.16 | -0.75% | $310.00 | $315.87 | $306.78 | 31.80K |
| 2026-09-11 | $312.49 | +1.33% | $310.00 | $313.18 | $303.06 | 29.40K |
| 2026-09-10 | $308.39 | +0.66% | $301.07 | $309.15 | $300.35 | 30.60K |
| 2026-09-09 | $306.36 | -1.36% | $306.54 | $308.66 | $303.72 | 32.90K |
| 2026-09-08 | $310.59 | +0.84% | $305.78 | $310.95 | $304.37 | 37.70K |
| 2026-09-04 | $307.99 | +3.62% | $295.80 | $308.48 | $293.35 | 32.70K |
| 2026-09-03 | $297.23 | +0.68% | $298.29 | $303.07 | $296.38 | 45.40K |
| 2026-09-02 | $295.21 | +4.61% | $285.55 | $298.73 | $285.55 | 56.50K |
| 2026-09-01 | $282.21 | -2.10% | $287.81 | $291.07 | $279.05 | 50.40K |
| 2026-08-31 | $288.27 | -2.50% | $293.32 | $295.52 | $286.86 | 28.50K |
| 2026-08-28 | $295.67 | -0.84% | $298.17 | $310.08 | $293.45 | 60.90K |
| 2026-08-27 | $298.17 | -0.67% | $297.41 | $301.89 | $294.86 | 31.80K |
| 2026-08-26 | $300.17 | -0.38% | $298.65 | $302.05 | $295.31 | 36.00K |
| 2026-08-25 | $301.31 | -0.87% | $305.85 | $306.35 | $298.35 | 46.70K |
| 2026-08-24 | $303.96 | +2.20% | $298.19 | $306.51 | $298.19 | 57.20K |
| 2026-08-21 | $297.42 | -0.50% | $300.69 | $303.53 | $294.26 | 48.10K |
| 2026-08-20 | $298.90 | -1.18% | $298.33 | $301.56 | $294.95 | 63.90K |
| 2026-08-19 | $302.47 | -2.06% | $312.01 | $312.01 | $301.01 | 75.30K |
| 2026-08-18 | $308.84 | +2.31% | $302.38 | $312.40 | $298.00 | 47.60K |
| 2026-08-17 | $301.87 | -2.41% | $308.62 | $311.52 | $301.43 | 43.40K |
| 2026-08-14 | $309.33 | -0.98% | $311.05 | $313.30 | $305.14 | 51.80K |
| 2026-08-13 | $312.40 | -0.33% | $314.92 | $321.91 | $310.34 | 79.60K |
| 2026-08-12 | $313.45 | +0.63% | $311.52 | $317.55 | $309.00 | 61.00K |
| 2026-08-11 | $311.50 | +4.23% | $299.15 | $313.30 | $299.15 | 32.80K |
| 2026-08-10 | $298.86 | -0.90% | $297.97 | $302.04 | $295.26 | 33.10K |
| 2026-08-07 | $301.57 | +0.72% | $300.69 | $303.62 | $297.01 | 42.10K |
| 2026-08-06 | $299.42 | -1.20% | $302.67 | $307.33 | $298.00 | 35.40K |
| 2026-08-05 | $303.06 | -0.29% | $304.49 | $307.38 | $289.78 | 60.90K |
| 2026-08-04 | $303.93 | +3.28% | $296.83 | $304.70 | $294.04 | 55.60K |
| 2026-08-03 | $294.27 | +3.19% | $287.60 | $295.55 | $282.32 | 43.50K |
| 2026-07-31 | $285.18 | +0.78% | $283.24 | $288.59 | $280.14 | 54.10K |
| 2026-07-30 | $282.98 | -0.38% | $283.70 | $289.11 | $281.45 | 66.70K |
| 2026-07-29 | $284.05 | -1.50% | $285.41 | $290.36 | $283.51 | 81.70K |
| 2026-07-28 | $288.37 | +3.40% | $278.88 | $289.51 | $278.71 | 29.90K |
| 2026-07-27 | $278.88 | -0.18% | $281.62 | $283.74 | $276.32 | 56.40K |
| 2026-07-24 | $279.37 | -0.18% | $283.21 | $288.57 | $277.99 | 29.90K |
| 2026-07-23 | $279.86 | -2.88% | $284.42 | $288.30 | $279.00 | 50.80K |
| 2026-07-22 | $288.16 | -2.52% | $295.32 | $295.39 | $286.00 | 50.40K |
| 2026-07-21 | $295.62 | +1.37% | $291.04 | $295.84 | $283.34 | 41.00K |
| 2026-07-20 | $291.63 | -1.19% | $294.01 | $294.80 | $282.02 | 62.90K |
| 2026-07-17 | $295.14 | -2.27% | $297.50 | $302.63 | $289.04 | 56.20K |
| 2026-07-16 | $302.00 | +4.32% | $288.95 | $305.42 | $288.95 | 23.30K |
| 2026-07-15 | $289.49 | +0.59% | $292.86 | $292.86 | $287.97 | 16.10K |
| 2026-07-14 | $287.79 | -0.61% | $291.72 | $291.94 | $285.37 | 13.60K |
| 2026-07-13 | $289.57 | -0.40% | $290.74 | $294.74 | $286.53 | 31.40K |
| 2026-07-10 | $290.74 | -0.20% | $291.33 | $295.80 | $289.10 | 39.90K |
| 2026-07-09 | $291.33 | +1.08% | $290.97 | $297.99 | $285.01 | 19.00K |
| 2026-07-08 | $288.21 | -1.94% | $295.67 | $298.32 | $284.02 | 26.30K |
| 2026-07-07 | $293.92 | -2.80% | $302.60 | $308.95 | $293.17 | 25.10K |
| 2026-07-06 | $302.39 | -4.66% | $313.99 | $317.55 | $296.88 | 47.20K |
| 2026-07-02 | $317.18 | +0.78% | $318.46 | $321.05 | $310.29 | 46.80K |
| 2026-07-01 | $314.74 | +2.47% | $306.05 | $321.94 | $301.36 | 39.50K |
| 2026-06-30 | $307.15 | +0.05% | $304.46 | $308.00 | $303.41 | 26.50K |
| 2026-06-29 | $306.99 | -0.46% | $306.22 | $307.03 | $299.30 | 17.40K |
| 2026-06-26 | $308.40 | +2.24% | $301.65 | $309.82 | $300.84 | 48.10K |
| 2026-06-25 | $301.65 | +1.97% | $295.82 | $302.99 | $295.82 | 20.30K |
| 2026-06-24 | $295.82 | +1.53% | $291.00 | $297.67 | $290.87 | 30.30K |
| 2026-06-23 | $291.36 | +2.10% | $286.92 | $293.18 | $286.73 | 20.00K |
| 2026-06-22 | $285.36 | +0.25% | $287.03 | $288.78 | $283.56 | 19.20K |
| 2026-06-18 | $284.65 | +0.85% | $286.72 | $292.39 | $281.19 | 46.00K |
| 2026-06-17 | $282.24 | -1.91% | $287.73 | $292.90 | $279.81 | 36.20K |
| 2026-06-16 | $287.73 | -0.42% | $290.40 | $299.91 | $285.71 | 40.50K |
| 2026-06-15 | $288.94 | -1.75% | $296.58 | $300.99 | $287.43 | 27.20K |
| 2026-06-12 | $294.10 | +1.04% | $291.07 | $300.00 | $290.33 | 38.60K |
| 2026-06-11 | $291.07 | +0.56% | $290.16 | $295.48 | $285.67 | 20.70K |
| 2026-06-10 | $289.44 | +0.48% | $290.67 | $293.44 | $288.03 | 16.90K |
| 2026-06-09 | $288.07 | -0.54% | $292.42 | $298.57 | $286.59 | 22.30K |
| 2026-06-08 | $289.63 | +0.60% | $289.40 | $293.34 | $286.65 | 20.40K |
| 2026-06-05 | $287.89 | -0.25% | $289.10 | $292.50 | $279.65 | 26.30K |
| 2026-06-04 | $288.60 | +4.38% | $280.64 | $291.00 | $276.59 | 26.10K |
| 2026-06-03 | $276.50 | -3.89% | $287.32 | $289.75 | $276.29 | 22.80K |
| 2026-06-02 | $287.69 | +1.91% | $282.76 | $288.75 | $282.76 | 16.70K |
| 2026-06-01 | $282.30 | -2.45% | $284.55 | $289.78 | $281.30 | 25.20K |
| 2026-05-29 | $289.39 | +1.72% | $282.10 | $292.69 | $282.10 | 32.60K |
| 2026-05-28 | $284.50 | +0.22% | $284.49 | $289.81 | $278.90 | 24.60K |
| 2026-05-27 | $283.87 | -0.96% | $288.07 | $292.85 | $281.87 | 17.00K |
| 2026-05-26 | $286.62 | +0.61% | $286.77 | $294.99 | $283.97 | 21.10K |