Hingham Institution for Savings - Common Stock (HIFS)

279.51
+5.32 (1.94%)
NASDAQ · Last Trade: Mar 10th, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/10/2026275.49289.25271.78279.5166,465279.51
3/09/2026270.15277.98261.00274.1964,206274.19
3/06/2026269.64272.56263.53272.0034,820272.00
3/05/2026281.02285.00272.12277.1146,315277.11
3/04/2026280.31288.63280.31285.3042,370285.30
3/03/2026274.00280.87273.02278.8054,693278.80
3/02/2026276.36286.89273.01281.5041,449281.50
2/27/2026295.15298.97275.58279.1247,232279.12
2/26/2026296.57304.85296.25301.4073,645301.40
2/25/2026302.70305.11278.00296.50178,434296.50
2/24/2026297.87303.32295.00303.2434,509303.24
2/23/2026314.06315.14298.32300.2642,259300.26
2/20/2026316.25319.75311.52314.5035,443314.50
2/19/2026307.99316.72307.31316.2728,512316.27
2/18/2026317.68323.54311.72312.7144,155312.71
2/17/2026314.80324.16310.58315.8033,282315.80
2/13/2026302.13313.33295.99313.0434,882313.04
2/12/2026300.18306.15289.59301.3157,858301.31
2/11/2026308.00312.00290.63300.8979,064300.89
2/10/2026316.10317.30286.81306.0669,450306.06
2/09/2026332.19337.32325.88325.9847,930325.98
2/06/2026332.70338.00321.01333.3772,656333.37
2/05/2026324.06329.43312.00329.0975,560329.09
2/04/2026320.00332.75313.35328.5898,808328.58
2/03/2026306.34316.09297.94316.0949,142316.09
2/02/2026298.45305.50295.01303.9957,376303.99
1/30/2026306.10309.86295.35298.4550,079298.45
1/29/2026301.31309.74300.76309.0248,560309.02
1/28/2026299.53304.00294.93300.8546,227300.85
1/27/2026304.78306.05293.34297.8939,969297.89
1/26/2026308.48312.85302.73303.9655,351303.96
1/23/2026315.88317.93307.92310.0754,171310.07
1/22/2026310.75320.00309.84316.5041,913316.50
1/21/2026296.22308.90293.88308.0054,713308.00
1/20/2026295.59300.52286.66292.6254,079292.62
1/16/2026288.70295.97282.60294.6657,474294.66
1/15/2026280.60293.96279.95288.8076,362288.80
1/14/2026275.21282.80270.02282.4070,218282.40
1/13/2026280.10282.09270.89274.2596,120274.25
1/12/2026271.78287.81268.06280.67105,584280.67
1/09/2026291.86296.06273.91276.57103,703276.57
1/08/2026277.70290.01273.70288.25118,121288.25
1/07/2026300.06301.69275.60281.30139,926281.30
1/06/2026294.00303.55288.57301.9795,488301.97
1/05/2026268.08302.01268.08295.1677,695295.16
1/02/2026285.36285.36261.25271.7090,823270.37
12/31/2025279.47286.50272.96283.96137,545282.57
12/30/2025278.93283.18274.54281.13106,092279.75
12/29/2025291.14293.93279.08280.9682,305279.58
12/26/2025296.19297.96291.16291.1681,581289.74
12/24/2025300.45300.50293.88296.4034,841294.95
12/23/2025290.90300.19290.90299.0057,873297.54
12/22/2025298.00302.07291.25293.3065,186291.86
12/19/2025294.79297.94290.60295.5475,112294.09
12/18/2025287.03298.69284.54295.7657,559294.31
12/17/2025281.98290.88280.40282.5074,401281.12
12/16/2025275.10283.98273.82283.37124,560281.98
12/15/2025274.24278.14266.02275.98119,211274.63
12/12/2025291.34296.73267.68272.8384,024271.49
12/11/2025307.00308.16290.50291.59177,790290.16