NASDAQ : HIFS
Hingham Institution for Savings — Price history
Financials · Banks - Regional · United States
Last price 302.0699 USD (Oct 30, 2026, 12:06 PM EDT) · Market cap 664.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hingham Institution for Savings (HIFS) closed at 310.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 304.09 | 310.81 | 302.24 | 310.81 | 19,027 | +3.43% |
| 2026-10-30 | 306.83 | 306.83 | 296.75 | 301.12 | 29,160 | -1.63% |
| 2026-10-29 | 307.77 | 308.75 | 303 | 306.1 | 23,789 | +1.22% |
| 2026-10-28 | 304.79 | 304.8 | 298.65 | 302.42 | 30,667 | -0.38% |
| 2026-10-27 | 302.64 | 305.8 | 300.48 | 303.56 | 27,436 | +0.30% |
| 2026-10-26 | 300 | 306.525 | 300 | 302.64 | 30,007 | -0.05% |
| 2026-10-23 | 298.17 | 303.27 | 296.76 | 302.79 | 39,543 | +1.55% |
| 2026-10-22 | 294.07 | 303 | 293.15 | 298.17 | 41,529 | +1.71% |
| 2026-10-21 | 296.67 | 297.38 | 289 | 293.15 | 37,567 | -1.49% |
| 2026-10-20 | 296.35 | 302.97 | 296.01 | 297.58 | 33,001 | +0.94% |
| 2026-10-19 | 289.52 | 296.03 | 287.553 | 294.82 | 42,644 | +0.46% |
| 2026-10-16 | 294.31 | 299.05 | 288.81 | 293.48 | 35,186 | -0.16% |
| 2026-10-15 | 289.59 | 294.87 | 288.22 | 293.95 | 26,107 | +2.60% |
| 2026-10-14 | 286.75 | 288.27 | 284.73 | 286.5 | 21,140 | -1.32% |
| 2026-10-13 | 296.59 | 298.7 | 289.3 | 290.34 | 25,420 | -0.72% |
| 2026-10-12 | 290.85 | 294.775 | 286.3 | 292.45 | 43,579 | +1.43% |
| 2026-10-09 | 293.5 | 293.6 | 288.05 | 288.33 | 38,292 | -0.78% |
| 2026-10-08 | 283.455 | 292.31 | 283.455 | 290.61 | 28,930 | +1.63% |
| 2026-10-07 | 281.23 | 287.635 | 279.3 | 285.95 | 30,534 | -0.16% |
| 2026-10-06 | 284.27 | 286.92 | 282 | 286.4 | 23,874 | +0.90% |
| 2026-10-05 | 289.75 | 290.525 | 281.73 | 283.84 | 43,934 | -1.37% |
| 2026-10-02 | 288.36 | 293.05 | 284.58 | 287.78 | 33,258 | +1.38% |
| 2026-10-01 | 284 | 285.66 | 279.26 | 283.85 | 27,855 | +0.45% |
| 2026-09-30 | 294.2 | 294.2 | 281.02 | 282.59 | 39,688 | -2.84% |
| 2026-09-29 | 297.805 | 303 | 290.525 | 290.86 | 76,304 | -1.70% |
| 2026-09-28 | 295.9 | 299.19 | 292.576 | 295.88 | 37,816 | -1.10% |
| 2026-09-25 | 300.36 | 302.99 | 294.52 | 299.18 | 42,397 | +0.67% |
| 2026-09-24 | 293 | 298.6 | 290.5 | 297.19 | 44,989 | +1.56% |
| 2026-09-23 | 304.25 | 305.45 | 291.32 | 292.63 | 62,590 | -3.80% |
| 2026-09-22 | 311.08 | 313.99 | 304.08 | 304.2 | 35,179 | -1.41% |
| 2026-09-21 | 307.84 | 311.57 | 305.54 | 308.55 | 29,378 | +1.48% |
| 2026-09-18 | 304 | 308.91 | 300.44 | 304.04 | 60,786 | -0.72% |
| 2026-09-17 | 305.74 | 309.79 | 304.38 | 306.26 | 39,106 | +1.73% |
| 2026-09-16 | 306.84 | 308.61 | 294.2 | 301.05 | 30,799 | -1.64% |
| 2026-09-15 | 308.76 | 314 | 305.69 | 306.08 | 24,019 | -1.32% |
| 2026-09-14 | 310 | 315.87 | 306.78 | 310.16 | 31,842 | -0.75% |
| 2026-09-11 | 310 | 313.18 | 303.06 | 312.49 | 29,773 | +1.33% |
| 2026-09-10 | 301.07 | 309.15 | 300.348 | 308.39 | 30,989 | +0.66% |
| 2026-09-09 | 306.54 | 308.66 | 303.72 | 306.36 | 33,424 | -1.36% |
| 2026-09-08 | 305.78 | 310.95 | 304.365 | 310.59 | 37,675 | +0.84% |
| 2026-09-04 | 295.8 | 308.48 | 293.35 | 307.99 | 32,706 | +3.62% |
| 2026-09-03 | 298.29 | 303.07 | 296.38 | 297.23 | 45,391 | +0.68% |
| 2026-09-02 | 285.55 | 298.725 | 285.55 | 295.21 | 56,495 | +4.61% |
| 2026-09-01 | 287.81 | 291.07 | 279.05 | 282.21 | 50,662 | -2.10% |
| 2026-08-31 | 293.32 | 295.52 | 286.86 | 288.27 | 28,492 | -2.50% |
| 2026-08-28 | 298.17 | 310.075 | 293.45 | 295.67 | 60,936 | -0.84% |
| 2026-08-27 | 297.41 | 301.89 | 294.855 | 298.17 | 31,835 | -0.67% |
| 2026-08-26 | 298.65 | 302.05 | 295.31 | 300.17 | 36,048 | -0.38% |
| 2026-08-25 | 305.85 | 306.35 | 298.35 | 301.31 | 46,719 | -0.87% |
| 2026-08-24 | 298.19 | 306.51 | 298.19 | 303.96 | 57,224 | +2.20% |
| 2026-08-21 | 300.69 | 303.53 | 294.26 | 297.42 | 48,145 | -0.50% |
| 2026-08-20 | 298.33 | 301.565 | 294.95 | 298.9 | 63,902 | -1.18% |
| 2026-08-19 | 312.01 | 312.01 | 301.01 | 302.47 | 75,350 | -2.06% |
| 2026-08-18 | 302.38 | 312.4 | 298 | 308.84 | 47,552 | +2.31% |
| 2026-08-17 | 308.62 | 311.52 | 301.43 | 301.87 | 43,410 | -2.41% |
| 2026-08-14 | 311.05 | 313.3 | 305.14 | 309.33 | 51,848 | -0.98% |
| 2026-08-13 | 314.92 | 321.91 | 310.34 | 312.4 | 79,623 | -0.33% |
| 2026-08-12 | 311.52 | 317.55 | 309 | 313.45 | 61,002 | +0.63% |
| 2026-08-11 | 299.15 | 313.3 | 299.15 | 311.5 | 32,816 | +4.23% |
| 2026-08-10 | 297.97 | 302.04 | 295.26 | 298.86 | 33,056 | -0.90% |
| 2026-08-07 | 300.69 | 303.618 | 297.01 | 301.57 | 42,125 | +0.72% |
| 2026-08-06 | 302.67 | 307.33 | 298 | 299.42 | 35,400 | -1.20% |
| 2026-08-05 | 304.49 | 307.38 | 289.78 | 303.06 | 61,097 | -0.29% |
| 2026-08-04 | 296.83 | 304.695 | 294.04 | 303.93 | 55,647 | +3.28% |
| 2026-08-03 | 287.6 | 295.55 | 282.32 | 294.27 | 43,473 | +3.42% |
| 2026-07-31 | 283.24 | 288.59 | 280.14 | 285.18 | 54,091 | +0.78% |
| 2026-07-30 | 283.7 | 289.105 | 281.45 | 282.98 | 66,705 | -0.38% |
| 2026-07-29 | 285.41 | 290.355 | 283.51 | 284.05 | 81,680 | -1.50% |
| 2026-07-28 | 278.88 | 289.51 | 278.71 | 288.37 | 29,876 | +3.40% |
| 2026-07-27 | 281.62 | 283.74 | 276.32 | 278.88 | 56,438 | -0.18% |
| 2026-07-24 | 283.21 | 288.57 | 277.99 | 279.37 | 29,850 | -0.18% |
| 2026-07-23 | 284.42 | 288.3 | 279 | 279.86 | 50,762 | -2.88% |
| 2026-07-22 | 295.32 | 295.39 | 286 | 288.16 | 50,397 | -2.52% |
| 2026-07-21 | 291.04 | 295.84 | 283.335 | 295.62 | 41,015 | +1.37% |
| 2026-07-20 | 294.01 | 294.8 | 282.02 | 291.63 | 62,873 | -1.19% |
| 2026-07-17 | 297.5 | 302.625 | 289.035 | 295.14 | 56,159 | -2.27% |
| 2026-07-16 | 288.95 | 305.42 | 288.95 | 302 | 23,281 | +4.32% |
| 2026-07-15 | 292.86 | 292.86 | 287.97 | 289.49 | 16,143 | +0.59% |
| 2026-07-14 | 291.72 | 291.94 | 285.37 | 287.79 | 13,624 | -0.61% |
| 2026-07-13 | 290.74 | 294.74 | 286.53 | 289.57 | 31,419 | -0.40% |
| 2026-07-10 | 291.33 | 295.8 | 289.1 | 290.74 | 39,944 | -0.20% |
| 2026-07-09 | 290.97 | 297.99 | 285.01 | 291.33 | 18,952 | +1.08% |
| 2026-07-08 | 295.67 | 298.32 | 284.02 | 288.21 | 26,336 | -1.94% |
| 2026-07-07 | 302.6 | 308.95 | 293.17 | 293.92 | 25,124 | -2.80% |
| 2026-07-06 | 313.99 | 317.55 | 296.875 | 302.39 | 47,164 | -4.66% |
| 2026-07-02 | 318.46 | 321.045 | 310.285 | 317.18 | 46,760 | +0.78% |
| 2026-07-01 | 306.05 | 321.94 | 301.36 | 314.74 | 39,461 | +2.47% |
| 2026-06-30 | 304.46 | 308 | 303.41 | 307.15 | 26,480 | +0.05% |
| 2026-06-29 | 306.22 | 307.03 | 299.3 | 306.99 | 17,379 | -0.46% |
| 2026-06-26 | 301.65 | 309.82 | 300.843 | 308.4 | 48,070 | +2.24% |
| 2026-06-25 | 295.82 | 302.99 | 295.82 | 301.65 | 20,319 | +1.97% |
| 2026-06-24 | 291 | 297.668 | 290.87 | 295.82 | 30,304 | +1.53% |
| 2026-06-23 | 286.92 | 293.18 | 286.725 | 291.36 | 19,979 | +2.10% |
| 2026-06-22 | 287.03 | 288.78 | 283.56 | 285.355 | 19,161 | +0.25% |
| 2026-06-18 | 286.72 | 292.39 | 281.19 | 284.65 | 46,027 | +0.85% |
| 2026-06-17 | 287.73 | 292.9 | 279.81 | 282.24 | 36,223 | -1.91% |
| 2026-06-16 | 290.4 | 299.91 | 285.71 | 287.73 | 40,537 | -0.42% |
| 2026-06-15 | 296.58 | 300.99 | 287.43 | 288.94 | 27,217 | -1.75% |
| 2026-06-12 | 291.07 | 300 | 290.33 | 294.1 | 38,647 | +1.04% |
| 2026-06-11 | 290.16 | 295.48 | 285.67 | 291.07 | 20,727 | +0.56% |
| 2026-06-10 | 290.67 | 293.44 | 288.025 | 289.44 | 16,891 | +0.48% |
| 2026-06-09 | 292.42 | 298.57 | 286.59 | 288.07 | 22,310 | -0.54% |
| 2026-06-08 | 289.4 | 293.34 | 286.65 | 289.63 | 20,412 | +0.60% |
| 2026-06-05 | 289.1 | 292.5 | 279.65 | 287.89 | 26,311 | -0.25% |
| 2026-06-04 | 280.64 | 291 | 276.59 | 288.6 | 26,051 | +4.38% |
| 2026-06-03 | 287.32 | 289.745 | 276.29 | 276.5 | 22,804 | -3.89% |
| 2026-06-02 | 282.76 | 288.75 | 282.76 | 287.69 | 16,665 | +1.91% |
| 2026-06-01 | 284.55 | 289.78 | 281.3 | 282.3 | 25,234 | -2.45% |
| 2026-05-29 | 282.1 | 292.69 | 282.1 | 289.39 | 32,567 | +1.72% |
| 2026-05-28 | 284.49 | 289.81 | 278.9 | 284.5 | 24,645 | +0.22% |
| 2026-05-27 | 288.07 | 292.85 | 281.87 | 283.87 | 16,956 | -0.96% |
| 2026-05-26 | 286.77 | 294.99 | 283.965 | 286.62 | 21,149 | +0.61% |
| 2026-05-22 | 283.41 | 287.74 | 280.14 | 284.87 | 33,847 | +0.46% |
| 2026-05-21 | 275.48 | 286.55 | 272.4 | 283.57 | 26,897 | +2.75% |
| 2026-05-20 | 266.58 | 277.615 | 266.58 | 275.99 | 20,708 | +3.53% |
| 2026-05-19 | 266.84 | 274.98 | 262.84 | 266.58 | 16,723 | -0.10% |
| 2026-05-18 | 265.91 | 269.67 | 263.22 | 266.84 | 26,761 | +1.49% |
| 2026-05-15 | 263.37 | 266.55 | 258.59 | 262.92 | 18,378 | -0.81% |
| 2026-05-14 | 264.89 | 270 | 262 | 265.08 | 16,087 | +1.06% |
| 2026-05-13 | 265.1 | 267.1 | 255.68 | 262.31 | 42,320 | -1.79% |