Hingham Institution for Savings (HIFS) Price: 287.78

Hingham Institution for Savings (HIFS)

287.78 +3.93 (+1.38%) USD | NASDAQ | Oct 02, 16:00

287.11 -0.67 (-0.23%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	288.36	293.05	284.58	287.78	33259.00
Oct 01, 2026	284.00	285.66	279.26	283.85	27856.00
Sep 30, 2026	294.20	294.20	281.02	282.59	39689.00
Sep 29, 2026	297.80	303.00	290.52	290.86	76304.00
Sep 28, 2026	295.90	299.19	292.58	295.88	37817.00
Sep 25, 2026	300.36	302.99	294.52	299.18	42398.00
Sep 24, 2026	293.00	298.60	290.50	297.19	44990.00
Sep 23, 2026	304.25	305.45	291.32	292.63	62591.00
Sep 22, 2026	311.08	313.99	304.08	304.20	35179.00
Sep 21, 2026	307.84	311.57	305.54	308.55	29378.00
Sep 18, 2026	304.00	308.91	300.44	304.04	60786.00
Sep 17, 2026	305.74	309.79	304.38	306.26	39106.00
Sep 16, 2026	306.84	308.61	294.20	301.05	30800.00
Sep 15, 2026	308.76	314.00	305.69	306.08	24020.00
Sep 14, 2026	310.00	315.87	306.78	310.16	31843.00
Sep 11, 2026	310.00	313.18	303.06	312.49	29773.00
Sep 10, 2026	301.07	309.15	300.35	308.39	30989.00
Sep 09, 2026	306.54	308.66	303.72	306.36	33424.00
Sep 08, 2026	305.78	310.95	304.36	310.59	37675.00
Sep 04, 2026	295.80	308.48	293.35	307.99	32706.00
Sep 03, 2026	298.29	303.07	296.38	297.23	45391.00
Sep 02, 2026	285.55	298.72	285.55	295.21	56495.00
Sep 01, 2026	287.81	291.07	279.05	282.21	50663.00
Aug 31, 2026	293.32	295.52	286.86	288.27	28493.00
Aug 28, 2026	298.17	310.08	293.45	295.67	60936.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks