Home

Hingham Institution for Savings - Common Stock (HIFS)

302.76
+12.66 (4.36%)
NASDAQ · Last Trade: Dec 3rd, 6:27 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025294.25297.13287.25290.1039,207290.10
12/01/2025287.59300.20287.59293.8045,249293.80
11/28/2025296.05296.05282.25292.9136,948292.91
11/26/2025291.64294.94287.20293.6425,276293.64
11/25/2025277.00296.29275.48294.5350,765294.53
11/24/2025272.34277.00266.20273.9543,239273.95
11/21/2025263.97278.76257.99272.9942,809272.99
11/20/2025262.63265.25257.52260.0131,979260.01
11/19/2025255.73259.46250.00258.5828,402258.58
11/18/2025251.38260.76249.58257.7924,500257.79
11/17/2025277.90279.80250.05253.9167,210253.91
11/14/2025269.00280.12262.99277.9074,005277.90
11/13/2025283.24286.22270.45273.97100,168273.97
11/12/2025284.18290.00281.20283.2451,231283.24
11/11/2025285.13287.00276.21282.5087,109282.50
11/10/2025292.63292.67282.17284.8857,948284.88
11/07/2025287.60290.00283.18288.1564,684288.15
11/06/2025290.00292.55286.13286.5049,245286.50
11/05/2025280.65297.00279.26291.4848,265291.48
11/04/2025292.79294.68278.22280.6542,723280.65
11/03/2025295.18301.11288.18295.2355,393295.23
10/31/2025295.40295.40284.52294.2690,953293.63
10/30/2025284.99296.08284.99294.0753,711293.44
10/29/2025285.20296.78282.35287.0152,637286.40
10/28/2025304.58304.58282.87287.1063,293286.49
10/27/2025315.35320.00300.73305.20102,641304.55
10/24/2025302.69315.35300.00312.0951,574311.42
10/23/2025302.22302.22295.12298.3475,525297.70
10/22/2025289.90304.69288.63304.4196,620303.76
10/21/2025280.15291.51279.66290.3475,369289.72
10/20/2025260.41282.11260.41281.30107,634280.70
10/17/2025253.80279.18252.20259.6870,690259.12
10/16/2025274.80276.00248.53253.4479,616252.90
10/15/2025283.00283.45270.76274.36107,989273.77
10/14/2025254.90278.73253.20278.23168,451277.63
10/13/2025275.70279.08257.66259.69209,039259.13
10/10/2025292.84302.81272.02272.18253,467271.60
10/09/2025291.19294.94288.75292.32106,597291.69
10/08/2025295.01300.18292.01294.7086,154294.07
10/07/2025293.13303.51293.13294.59108,132293.96
10/06/2025282.24295.14281.12293.63116,031293.00
10/03/2025271.65280.68269.76279.4178,641278.81
10/02/2025265.11267.25259.45267.25208,072266.68
10/01/2025261.77265.39257.49264.83152,712264.27
9/30/2025258.64263.79252.99263.78105,394263.21
9/29/2025265.51265.51257.44258.6266,022258.07
9/26/2025271.61276.11263.29265.18132,631264.61
9/25/2025270.20273.36260.12273.0082,350272.42
9/24/2025285.33287.59265.93270.66105,285270.08
9/23/2025281.33284.48280.30283.2065,416282.59
9/22/2025281.49282.79276.88278.7236,467278.12
9/19/2025292.70293.00284.43284.43134,543283.82
9/18/2025283.35292.01281.51292.0171,956291.38
9/17/2025286.00289.62280.11280.35107,240279.75
9/16/2025289.04289.76278.82283.20101,448282.59
9/15/2025287.63289.54284.72289.5067,630288.88
9/12/2025283.01286.99279.15286.7537,021286.14
9/11/2025273.50284.03273.50283.9831,887283.37
9/10/2025278.10278.70271.20274.6929,611274.10
9/09/2025282.04282.04273.75275.0829,101274.49
9/08/2025267.52283.48267.52281.0937,727280.49
9/05/2025271.40275.25265.76266.3721,104265.80
9/04/2025272.46275.80269.22271.0029,395270.42