Home

Hingham Institution for Savings - Common Stock (HIFS)

275.79
+16.11 (6.20%)
NASDAQ · Last Trade: Oct 20th, 3:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hingham Institution for Savings - Common Stock (HIFS)

DateOpenHighLowCloseVolumeAdjusted Close
10/17/2025253.80279.18252.20259.6870,690259.68
10/16/2025274.80276.00248.53253.4479,616253.44
10/15/2025283.00283.45270.76274.36107,989274.36
10/14/2025254.90278.73253.20278.23168,451278.23
10/13/2025275.70279.08257.66259.69209,039259.69
10/10/2025292.84302.81272.02272.18253,467272.18
10/09/2025291.19294.94288.75292.32106,597292.32
10/08/2025295.01300.18292.01294.7086,154294.70
10/07/2025293.13303.51293.13294.59108,132294.59
10/06/2025282.24295.14281.12293.63116,031293.63
10/03/2025271.65280.68269.76279.4178,641279.41
10/02/2025265.11267.25259.45267.25208,072267.25
10/01/2025261.77265.39257.49264.83152,712264.83
9/30/2025258.64263.79252.99263.78105,394263.78
9/29/2025265.51265.51257.44258.6266,022258.62
9/26/2025271.61276.11263.29265.18132,631265.18
9/25/2025270.20273.36260.12273.0082,350273.00
9/24/2025285.33287.59265.93270.66105,285270.66
9/23/2025281.33284.48280.30283.2065,416283.20
9/22/2025281.49282.79276.88278.7236,467278.72
9/19/2025292.70293.00284.43284.43134,543284.43
9/18/2025283.35292.01281.51292.0171,956292.01
9/17/2025286.00289.62280.11280.35107,240280.35
9/16/2025289.04289.76278.82283.20101,448283.20
9/15/2025287.63289.54284.72289.5067,630289.50
9/12/2025283.01286.99279.15286.7537,021286.75
9/11/2025273.50284.03273.50283.9831,887283.98
9/10/2025278.10278.70271.20274.6929,611274.69
9/09/2025282.04282.04273.75275.0829,101275.08
9/08/2025267.52283.48267.52281.0937,727281.09
9/05/2025271.40275.25265.76266.3721,104266.37
9/04/2025272.46275.80269.22271.0029,395271.00
9/03/2025280.70281.98271.18271.1859,022271.18
9/02/2025279.72284.00277.91279.0071,260279.00
8/29/2025288.30290.58282.82284.1438,347284.14
8/28/2025293.65293.79286.56288.3544,458288.35
8/27/2025289.55298.09279.48294.0446,891294.04
8/26/2025281.69290.65272.83289.6952,498289.69
8/25/2025277.10282.00277.10281.3143,794281.31
8/22/2025266.00279.05265.00277.6845,453277.68
8/21/2025262.34267.70259.73263.9932,380263.99
8/20/2025263.02264.50259.59264.5070,199264.50
8/19/2025260.39264.90258.70261.6529,872261.65
8/18/2025253.92262.72253.92261.3424,410261.34
8/15/2025260.87260.87252.28254.6636,995254.66
8/14/2025257.19261.10254.20259.0435,253259.04
8/13/2025261.54263.39256.99260.8733,851260.87
8/12/2025246.39259.67243.80259.6744,746259.67
8/11/2025239.94244.51238.85244.01127,445244.01
8/08/2025244.20245.15239.29239.6297,006239.62
8/07/2025247.11247.78242.03242.9048,915242.90
8/06/2025247.38248.00243.55245.1542,603245.15
8/05/2025245.65248.48240.06248.4835,624248.48
8/04/2025242.02245.84239.66245.8419,094245.84
8/01/2025240.95241.75235.17239.8133,489239.18
7/31/2025243.77249.27240.06244.8841,362244.24
7/30/2025248.08249.42242.37245.1034,015244.46
7/29/2025249.23250.25245.00246.2631,463245.61
7/28/2025250.64250.64245.00247.4125,319246.76
7/25/2025247.50248.58244.00246.6123,574245.96
7/24/2025248.77251.98245.45247.3035,817246.65
7/23/2025251.79252.62248.46250.1035,696249.44
7/22/2025247.76252.65246.12248.6022,127247.95
7/21/2025248.53249.46243.28246.3133,923245.66