Hingham Institution for Savings (HIFS) Historical Stock Data
266.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIFS is up 0.73% a day on average. There have been 20 days where Hingham Institution for Savings closed green and 10 days where HIFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 268.93 | 266.62 | ↓$2.31 (-0.86%) | 264.57 | 268.93 | 76.91K |
| 2025-05-15 | 262.00 | 269.48 | ↑$7.48 (2.85%) | 261.08 | 271.01 | 43.36K |
| 2025-05-14 | 258.69 | 262.20 | ↑$3.51 (1.36%) | 257.83 | 265.00 | 65.42K |
| 2025-05-13 | 264.99 | 262.50 | ↓$2.49 (-0.94%) | 261.15 | 265.00 | 59.78K |
| 2025-05-12 | 273.50 | 264.00 | ↓$9.50 (-3.47%) | 263.12 | 273.50 | 52.73K |
| 2025-05-09 | 257.76 | 259.00 | ↑$1.24 (0.48%) | 255.30 | 259.50 | 22.50K |
| 2025-05-08 | 254.10 | 259.31 | ↑$5.21 (2.05%) | 254.10 | 262.00 | 34.60K |
| 2025-05-07 | 254.12 | 253.62 | ↓$0.50 (-0.20%) | 253.62 | 257.23 | 18.93K |
| 2025-05-06 | 253.00 | 250.58 | ↓$2.42 (-0.96%) | 250.58 | 253.60 | 13.12K |
| 2025-05-05 | 253.15 | 251.15 | ↓$2.00 (-0.79%) | 251.15 | 254.80 | 10.21K |
| 2025-05-02 | 249.46 | 253.99 | ↑$4.53 (1.82%) | 249.46 | 254.99 | 14.71K |
| 2025-05-01 | 246.49 | 248.39 | ↑$1.90 (0.77%) | 244.64 | 250.04 | 8.27K |
| 2025-04-30 | 240.15 | 249.56 | ↑$9.41 (3.92%) | 240.00 | 251.02 | 6K |
| 2025-04-29 | 254.35 | 255.47 | ↑$1.12 (0.44%) | 253.52 | 255.47 | 4.04K |
| 2025-04-28 | 251.00 | 253.53 | ↑$2.53 (1.01%) | 248.89 | 253.53 | 6.70K |
| 2025-04-25 | 248.17 | 250.33 | ↑$2.16 (0.87%) | 248.17 | 250.33 | 5.71K |
| 2025-04-24 | 247.00 | 248.45 | ↑$1.45 (0.59%) | 243.61 | 248.45 | 8.37K |
| 2025-04-23 | 260.99 | 251.78 | ↓$9.21 (-3.53%) | 247.01 | 260.99 | 11.39K |
| 2025-04-22 | 239.97 | 246.00 | ↑$6.03 (2.51%) | 239.97 | 246.00 | 9.18K |
| 2025-04-21 | 234.57 | 233.02 | ↓$1.55 (-0.66%) | 232.60 | 236.20 | 8.20K |
| 2025-04-17 | 237.72 | 240.41 | ↑$2.69 (1.13%) | 237.54 | 247.18 | 11.18K |
| 2025-04-16 | 236.87 | 237.29 | ↑$0.42 (0.18%) | 227.36 | 237.29 | 7.98K |
| 2025-04-15 | 230.49 | 234.70 | ↑$4.21 (1.83%) | 230.49 | 240.46 | 7.22K |
| 2025-04-14 | 224.44 | 230.41 | ↑$5.97 (2.66%) | 221.26 | 235.75 | 22.91K |
| 2025-04-11 | 217.73 | 220.20 | ↑$2.47 (1.13%) | 209.71 | 221.76 | 8.62K |
| 2025-04-10 | 227.19 | 218.94 | ↓$8.25 (-3.63%) | 217.76 | 227.19 | 11.68K |
| 2025-04-09 | 219.76 | 238.25 | ↑$18.49 (8.41%) | 214.08 | 240.19 | 14.17K |
| 2025-04-08 | 233.27 | 221.81 | ↓$11.46 (-4.91%) | 221.81 | 233.27 | 9.39K |
| 2025-04-07 | 211.00 | 222.25 | ↑$11.25 (5.33%) | 210.99 | 227.75 | 13.70K |
| 2025-04-04 | 215.00 | 220.37 | ↑$5.37 (2.50%) | 213.42 | 225.00 | 17.49K |
Create an account or log in to view more rows.
$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
$HIFS bounce it!!
$HIFS buy the dip were blasting off
$HIFS pump up the volume