Hingham Institution for Savings (HIFS) Historical Stock Data
296.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIFS is up 0.17% a day on average. There have been 18 days where Hingham Institution for Savings closed green and 12 days where HIFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 300.45 | 296.40 | ↓$4.05 (-1.35%) | 293.88 | 300.51 | 34.84K |
| 2025-12-23 | 290.90 | 299.00 | ↑$8.10 (2.78%) | 290.90 | 300.20 | 57.87K |
| 2025-12-22 | 298.00 | 293.30 | ↓$4.70 (-1.58%) | 291.25 | 302.07 | 65.19K |
| 2025-12-19 | 294.79 | 295.54 | ↑$0.75 (0.25%) | 290.60 | 297.94 | 75.11K |
| 2025-12-18 | 287.03 | 295.76 | ↑$8.73 (3.04%) | 284.54 | 298.69 | 57.56K |
| 2025-12-17 | 281.98 | 282.50 | ↑$0.52 (0.18%) | 280.40 | 290.88 | 74.40K |
| 2025-12-16 | 275.10 | 283.37 | ↑$8.27 (3.01%) | 273.82 | 283.98 | 124.56K |
| 2025-12-15 | 274.24 | 275.98 | ↑$1.74 (0.63%) | 266.02 | 278.14 | 119.21K |
| 2025-12-12 | 291.34 | 272.83 | ↓$18.51 (-6.35%) | 267.68 | 296.73 | 84.02K |
| 2025-12-11 | 307.00 | 291.59 | ↓$15.41 (-5.02%) | 290.50 | 308.16 | 177.79K |
| 2025-12-10 | 306.84 | 310.21 | ↑$3.37 (1.10%) | 299.20 | 314.18 | 118.80K |
| 2025-12-09 | 314.50 | 309.74 | ↓$4.76 (-1.51%) | 308.17 | 319.30 | 44.74K |
| 2025-12-08 | 305.66 | 313.80 | ↑$8.14 (2.66%) | 298.72 | 316.70 | 49.16K |
| 2025-12-05 | 300.85 | 301.04 | ↑$0.19 (0.06%) | 292.43 | 306.56 | 46.66K |
| 2025-12-04 | 302.46 | 298.97 | ↓$3.49 (-1.15%) | 293.84 | 304.54 | 44.50K |
| 2025-12-03 | 291.70 | 302.76 | ↑$11.06 (3.79%) | 290.51 | 303.21 | 61.14K |
| 2025-12-02 | 294.25 | 290.10 | ↓$4.15 (-1.41%) | 287.25 | 297.13 | 39.21K |
| 2025-12-01 | 287.59 | 293.80 | ↑$6.21 (2.16%) | 287.59 | 300.20 | 45.25K |
| 2025-11-28 | 296.05 | 292.91 | ↓$3.14 (-1.06%) | 282.25 | 296.05 | 36.95K |
| 2025-11-26 | 291.64 | 293.64 | ↑$2.00 (0.69%) | 287.20 | 294.94 | 25.28K |
| 2025-11-25 | 277.00 | 294.53 | ↑$17.53 (6.33%) | 275.48 | 296.29 | 50.77K |
| 2025-11-24 | 272.34 | 273.95 | ↑$1.61 (0.59%) | 266.20 | 277.00 | 43.50K |
| 2025-11-21 | 263.97 | 272.99 | ↑$9.02 (3.42%) | 257.99 | 278.76 | 42.81K |
| 2025-11-20 | 262.63 | 260.01 | ↓$2.62 (-1.00%) | 257.52 | 265.26 | 31.98K |
| 2025-11-19 | 255.73 | 258.58 | ↑$2.85 (1.11%) | 250.00 | 259.46 | 28.40K |
| 2025-11-18 | 251.38 | 257.79 | ↑$6.41 (2.55%) | 249.58 | 260.76 | 24.50K |
| 2025-11-17 | 277.90 | 253.91 | ↓$23.99 (-8.63%) | 250.05 | 279.80 | 67.21K |
| 2025-11-14 | 269.00 | 277.90 | ↑$8.90 (3.31%) | 262.99 | 280.12 | 74.01K |
| 2025-11-13 | 283.24 | 273.97 | ↓$9.27 (-3.27%) | 270.45 | 286.22 | 100.17K |
| 2025-11-12 | 284.18 | 283.24 | ↓$0.94 (-0.33%) | 281.20 | 290.00 | 51.23K |
Create an account or log in to view more rows.
$HIFS who is adding more tomorrow?
$HIFS bear trap
$HIFS the catalyst we need !
$HIFS about to pop IMHO
$HIFS Now I'm worried....
$HIFS LFGGGGGG
$HIFS She's gettin' ready to...
$HIFS bear trap
$HIFS Lol she wants higher
$HIFS buy bitches