Hingham Institution for Savings (HIFS) Historical Stock Data
309.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIFS is up 0.04% a day on average. There have been 16 days where Hingham Institution for Savings closed green and 14 days where HIFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 285.13 | 282.50 | ↓$2.63 (-0.92%) | 276.21 | 287.00 | 87.11K |
| 2025-11-10 | 292.64 | 284.88 | ↓$7.76 (-2.65%) | 282.17 | 292.67 | 57.95K |
| 2025-11-07 | 287.60 | 288.15 | ↑$0.55 (0.19%) | 283.18 | 290.00 | 64.68K |
| 2025-11-06 | 290.00 | 286.50 | ↓$3.50 (-1.21%) | 286.13 | 292.55 | 49.25K |
| 2025-11-05 | 280.65 | 291.48 | ↑$10.83 (3.86%) | 279.26 | 297.00 | 48.27K |
| 2025-11-04 | 292.79 | 280.65 | ↓$12.14 (-4.15%) | 278.22 | 294.68 | 42.72K |
| 2025-11-03 | 295.18 | 295.23 | ↑$0.05 (0.02%) | 288.18 | 301.11 | 55.39K |
| 2025-10-31 | 295.40 | 294.26 | ↓$1.14 (-0.39%) | 284.52 | 295.40 | 90.95K |
| 2025-10-30 | 284.99 | 294.07 | ↑$9.08 (3.19%) | 284.99 | 296.08 | 53.71K |
| 2025-10-29 | 285.20 | 287.01 | ↑$1.81 (0.63%) | 282.35 | 296.78 | 52.64K |
| 2025-10-28 | 304.58 | 287.10 | ↓$17.48 (-5.74%) | 282.87 | 304.58 | 63.29K |
Create an account or log in to view more rows.
$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
$HIFS I'll say it again slowwwllyyyy! Better stocks to short by far