Hingham Institution for Savings - Common Stock (HIFS)

305.79
+1.86 (0.61%)
NASDAQ· Last Trade: Aug 5th, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026296.83304.69294.04303.9355,647303.93
8/03/2026287.60295.55282.32294.2743,473294.27
7/31/2026283.24288.59280.14285.1854,091285.18
7/30/2026283.70289.11281.45282.9866,705282.98
7/29/2026285.41290.36283.51284.0581,680284.05
7/28/2026278.88289.51278.71288.3729,876288.37
7/27/2026281.62283.74276.32278.8856,437278.88
7/24/2026283.21288.57277.99279.3729,850279.37
7/23/2026284.42288.30279.00279.8650,762279.86
7/22/2026295.32295.39286.00288.1649,825288.16
7/21/2026291.04295.84283.33295.6241,015295.62
7/20/2026294.01294.80282.02291.6362,872291.63
7/17/2026297.50302.63289.04295.1456,159295.14
7/16/2026288.95305.42288.95302.0023,281302.00
7/15/2026292.86292.86287.97289.4916,144289.49
7/14/2026291.72291.94285.37287.7913,624287.79
7/13/2026290.74294.74286.53289.5731,419289.57
7/10/2026291.33295.80289.10290.7439,945290.74
7/09/2026290.97297.99285.01291.3318,952291.33
7/08/2026295.67298.32284.02288.2126,336288.21
7/07/2026302.60308.95293.17293.9225,124293.92
7/06/2026313.99317.55296.88302.3947,164302.39
7/02/2026318.46321.05310.29317.1846,761317.18
7/01/2026309.65321.94301.36314.7439,462314.74
6/30/2026304.46308.00303.41307.1526,480307.15
6/29/2026306.22307.03299.30306.9917,379306.99
6/26/2026301.65309.82300.84308.4048,071308.40
6/25/2026295.82302.99295.82301.6520,319301.65
6/24/2026291.00297.67290.87295.8230,304295.82
6/23/2026286.92293.18286.73291.3619,979291.36
6/22/2026287.03288.78283.56285.3619,161285.36
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