Hingham Institution for Savings - Common Stock (HIFS)

328.89
+12.80 (4.05%)
NASDAQ · Last Trade: Feb 4th, 3:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/10/2025306.84314.18299.20310.21118,797308.69
12/09/2025314.50319.30308.17309.7444,736308.22
12/08/2025305.66316.70298.71313.8049,156312.26
12/05/2025300.85306.56292.43301.0446,659299.57
12/04/2025302.46304.54293.84298.9744,495297.51
12/03/2025291.70303.21290.50302.7661,137301.28
12/02/2025294.25297.13287.25290.1039,207288.68
12/01/2025287.59300.20287.59293.8045,249292.36
11/28/2025296.05296.05282.25292.9136,948291.48
11/26/2025291.64294.94287.20293.6425,276292.20
11/25/2025277.00296.29275.48294.5350,765293.09
11/24/2025272.34277.00266.20273.9543,239272.61
11/21/2025263.97278.76257.99272.9942,809271.65
11/20/2025262.63265.25257.52260.0131,979258.74
11/19/2025255.73259.46250.00258.5828,402257.31
11/18/2025251.38260.76249.58257.7924,500256.53
11/17/2025277.90279.80250.05253.9167,210252.67
11/14/2025269.00280.12262.99277.9074,005276.54
11/13/2025283.24286.22270.45273.97100,168272.63
11/12/2025284.18290.00281.20283.2451,231281.85
11/11/2025285.13287.00276.21282.5087,109281.12
11/10/2025292.63292.67282.17284.8857,948283.49
11/07/2025287.60290.00283.18288.1564,684286.74
11/06/2025290.00292.55286.13286.5049,245285.10
11/05/2025280.65297.00279.26291.4848,265290.05
11/04/2025292.79294.68278.22280.6542,723279.28