Hingham Institution for Savings - Common Stock (HIFS)

284.65
+2.41 (0.85%)
NASDAQ· Last Trade: Jun 21st, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026286.72292.39281.19284.6546,027284.65
6/17/2026287.73292.90279.81282.2436,224282.24
6/16/2026290.40299.91285.71287.7340,537287.73
6/15/2026296.58300.99287.43288.9427,217288.94
6/12/2026291.07300.00290.33294.1038,647294.10
6/11/2026290.16295.48285.67291.0720,728291.07
6/10/2026290.67293.44288.02289.4416,892289.44
6/09/2026292.42298.57286.59288.0722,310288.07
6/08/2026289.40293.34286.65289.6320,412289.63
6/05/2026289.10292.50279.65287.8926,311287.89
6/04/2026280.64291.00276.59288.6026,051288.60
6/03/2026287.32289.75276.29276.5022,804276.50
6/02/2026282.76288.75282.76287.6916,665287.69
6/01/2026284.55289.78281.30282.3025,235282.30
5/29/2026282.10292.69282.10289.3932,568289.39
5/28/2026284.49289.81278.90284.5024,646284.50
5/27/2026288.07292.85281.87283.8716,957283.87
5/26/2026286.77294.99283.96286.6221,149286.62
5/22/2026283.41287.74280.14284.8733,848284.87
5/21/2026275.48286.55272.40283.5726,897283.57
5/20/2026269.15277.62268.50275.9920,708275.99
5/19/2026266.84274.98262.84266.5816,724266.58
5/18/2026265.91269.67263.22266.8426,761266.84
5/15/2026263.37266.55258.59262.9218,378262.92
5/14/2026264.89270.00262.00265.0816,087265.08
5/13/2026265.10267.10260.27262.3142,321262.31
5/12/2026271.20280.89263.03267.1021,390267.10
5/11/2026279.31282.27271.01271.2025,666271.20
5/08/2026286.38286.73281.92283.5912,581283.59
5/07/2026289.12292.71285.20286.9125,275286.91
5/06/2026286.42291.42286.42289.7030,456289.70
5/05/2026279.87285.60278.25284.2118,532284.21
5/04/2026282.83285.00274.06278.9739,526278.97
5/01/2026284.82288.62279.07286.3923,793285.76
4/30/2026282.84288.59281.16284.2020,890283.57
4/29/2026289.10289.65281.51284.1843,324283.56
4/28/2026293.33294.98288.25290.7642,955290.12
4/27/2026284.80291.55283.95291.5532,311290.91
4/24/2026283.84287.00278.03284.8037,486284.17
4/23/2026290.80292.80283.00284.7454,661284.11
4/22/2026290.40294.96289.38290.8039,105290.16
4/21/2026287.53302.16287.00289.7842,925289.14
4/20/2026302.29306.70273.12289.3086,592288.66
4/17/2026305.46315.59305.11307.6482,704306.96
4/16/2026296.38301.07290.88300.8033,870300.14
4/15/2026304.15305.90294.58296.8263,889296.17
4/14/2026304.04307.95299.13304.1546,238303.48
4/13/2026289.13306.89289.13305.0955,950304.42
4/10/2026310.74310.74283.15293.2472,981292.60
4/09/2026304.64319.32304.03310.5071,704309.82
4/08/2026297.12305.74297.12305.7465,739305.07
4/07/2026286.49291.00280.10289.1376,701288.49
4/06/2026284.74289.61282.45287.0464,074286.41
4/02/2026281.39287.10275.93285.6150,677284.98
4/01/2026286.04292.78283.75285.7955,799285.16
3/31/2026280.01287.24279.00285.8429,568285.21
3/30/2026274.12277.06269.50276.7064,697276.09
3/27/2026273.01279.07270.01273.5656,337272.96
3/26/2026271.23279.57271.23274.7823,169274.18
3/25/2026284.40284.40273.58275.3759,832274.76
3/24/2026271.69280.89267.49277.4276,460276.81
3/23/2026277.78286.51273.51275.0073,923274.39