Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Hingham Institution for Savings - Common Stock (HIFS)

304.04
-2.22 (-0.72%)
NASDAQ · Last Trade: Sep 20th, 6:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026304.00308.91300.44304.0460,786304.04
9/17/2026305.74309.79304.38306.2639,106306.26
9/16/2026306.84308.61294.20301.0530,799301.05
9/15/2026308.76314.00305.69306.0824,020306.08
9/14/2026310.00315.87306.78310.1631,843310.16
9/11/2026310.00313.18303.06312.4929,774312.49
9/10/2026301.07309.15300.35308.3930,990308.39
9/09/2026306.54308.66303.72306.3633,225306.36
9/08/2026305.78310.95304.37310.5937,674310.59
9/04/2026295.80308.48293.35307.9932,706307.99
9/03/2026298.29303.07296.38297.2345,392297.23
9/02/2026285.55298.73285.55295.2156,495295.21
9/01/2026287.81291.07279.05282.2150,663282.21
8/31/2026288.98295.52286.86288.2728,492288.27
8/28/2026298.17310.07293.45295.6760,936295.67
8/27/2026297.41301.89294.86298.1731,834298.17
8/26/2026298.65302.05295.31300.1736,049300.17
8/25/2026305.85306.35298.35301.3146,720301.31
8/24/2026298.19306.51298.19303.9657,224303.96
8/21/2026300.69303.53294.26297.4248,145297.42
8/20/2026298.33301.56294.95298.9063,902298.90
8/19/2026312.01312.01301.01302.4775,349302.47
8/18/2026302.38312.40298.00308.8447,552308.84
8/17/2026308.62311.52301.43301.8743,411301.87
8/14/2026311.05313.30305.14309.3351,849309.33
8/13/2026314.92321.91310.34312.4079,623312.40
8/12/2026311.52317.55309.00313.4561,002313.45
8/11/2026299.15313.30299.15311.5032,816311.50
8/10/2026297.97302.04295.26298.8633,055298.86
8/07/2026300.69303.62297.01301.5742,126301.57
8/06/2026302.67307.33298.00299.4235,399299.42
8/05/2026304.49307.38289.78303.0661,097303.06
8/04/2026296.83304.69294.04303.9355,647303.93
8/03/2026287.60295.55282.32294.2743,473294.27
7/31/2026283.24288.59280.14285.1854,091284.55
7/30/2026283.70289.11281.45282.9866,705282.36
7/29/2026285.41290.36283.51284.0581,680283.42
7/28/2026278.88289.51278.71288.3729,876287.73
7/27/2026281.62283.74276.32278.8856,437278.26
7/24/2026283.21288.57277.99279.3729,850278.75
7/23/2026284.42288.30279.00279.8650,762279.24
7/22/2026295.32295.39286.00288.1649,825287.52
7/21/2026291.04295.84283.33295.6241,015294.97
7/20/2026294.01294.80282.02291.6362,872290.99
7/17/2026297.50302.63289.04295.1456,159294.49
7/16/2026288.95305.42288.95302.0023,281301.33
7/15/2026292.86292.86287.97289.4916,144288.85
7/14/2026291.72291.94285.37287.7913,624287.15
7/13/2026290.74294.74286.53289.5731,419288.93
7/10/2026291.33295.80289.10290.7439,945290.10
7/09/2026290.97297.99285.01291.3318,952290.69
7/08/2026295.67298.32284.02288.2126,336287.57
7/07/2026302.60308.95293.17293.9225,124293.27
7/06/2026313.99317.55296.88302.3947,164301.72
7/02/2026318.46321.05310.29317.1846,761316.48
7/01/2026309.65321.94301.36314.7439,462314.05
6/30/2026304.46308.00303.41307.1526,480306.47
6/29/2026306.22307.03299.30306.9917,379306.31
6/26/2026301.65309.82300.84308.4048,071307.72
6/25/2026295.82302.99295.82301.6520,319300.98
6/24/2026291.00297.67290.87295.8230,304295.17
6/23/2026286.92293.18286.73291.3619,979290.72
6/22/2026287.03288.78283.56285.3619,161284.73