Hingham Institution for Savings - Common Stock (HIFS)

296.82
-7.33 (-2.41%)
NASDAQ · Last Trade: Apr 15th, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/2026304.15305.90294.58296.8263,889296.82
4/14/2026304.04307.95299.13304.1546,238304.15
4/13/2026289.13306.89289.13305.0955,950305.09
4/10/2026310.74310.74283.15293.2472,981293.24
4/09/2026304.64319.32304.03310.5071,704310.50
4/08/2026297.12305.74297.12305.7465,739305.74
4/07/2026286.49291.00280.10289.1376,701289.13
4/06/2026284.74289.61282.45287.0464,074287.04
4/02/2026281.39287.10275.93285.6150,677285.61
4/01/2026286.04292.78283.75285.7955,799285.79
3/31/2026280.01287.24279.00285.8429,568285.84
3/30/2026274.12277.06269.50276.7064,697276.70
3/27/2026273.01279.07270.01273.5656,337273.56
3/26/2026271.23279.57271.23274.7823,169274.78
3/25/2026284.40284.40273.58275.3759,832275.37
3/24/2026271.69280.89267.49277.4276,460277.42
3/23/2026277.78286.51273.51275.0073,923275.00
3/20/2026271.18276.29266.34271.5941,568271.59
3/19/2026265.00273.05262.75271.3031,381271.30
3/18/2026271.76272.36264.13265.19130,190265.19
3/17/2026269.69274.72267.02269.5642,835269.56
3/16/2026269.98274.78266.65266.6521,043266.65
3/13/2026277.36278.59267.36268.4236,332268.42
3/12/2026269.94279.15269.23274.3878,765274.38
3/11/2026277.33280.12273.69277.1045,205277.10
3/10/2026275.49289.25271.78279.5166,465279.51
3/09/2026270.15277.98261.00274.1964,206274.19
3/06/2026269.64272.56263.53272.0034,820272.00
3/05/2026281.02285.00272.12277.1146,315277.11
3/04/2026280.31288.63280.31285.3042,370285.30
3/03/2026274.00280.87273.02278.8054,693278.80
3/02/2026276.36286.89273.01281.5041,449281.50
2/27/2026295.15298.97275.58279.1247,232279.12
2/26/2026296.57304.85296.25301.4073,645301.40
2/25/2026302.70305.11278.00296.50178,434296.50
2/24/2026297.87303.32295.00303.2434,509303.24
2/23/2026314.06315.14298.32300.2642,259300.26
2/20/2026316.25319.75311.52314.5035,443314.50
2/19/2026307.99316.72307.31316.2728,512316.27
2/18/2026317.68323.54311.72312.7144,155312.71
2/17/2026314.80324.16310.58315.8033,282315.80
2/13/2026302.13313.33295.99313.0434,882313.04
2/12/2026300.18306.15289.59301.3157,858301.31
2/11/2026308.00312.00290.63300.8979,064300.89
2/10/2026316.10317.30286.81306.0669,450306.06
2/09/2026332.19337.32325.88325.9847,930325.98
2/06/2026332.70338.00321.01333.3772,656333.37
2/05/2026324.06329.43312.00329.0975,560329.09
2/04/2026320.00332.75313.35328.5898,808328.58
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