Hingham Institution for Savings (HIFS) Historical Stock Data
250.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIFS is up 0.60% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-04-03 | 230.00 | 222.58 | ↓$7.42 (-3.23%) | 222.38 | 230.16 | 23.50K |
| 2025-04-02 | 237.39 | 241.29 | ↑$3.90 (1.64%) | 237.39 | 241.29 | 10.30K |
| 2025-04-01 | 235.40 | 236.23 | ↑$0.83 (0.35%) | 231.71 | 238.85 | 25.93K |
| 2025-03-31 | 237.97 | 237.80 | ↓$0.17 (-0.07%) | 235.40 | 242.10 | 24.61K |
| 2025-03-28 | 239.46 | 240.01 | ↑$0.55 (0.23%) | 239.46 | 241.04 | 11.51K |
| 2025-03-27 | 244.26 | 244.20 | ↓$0.06 (-0.02%) | 242.00 | 245.43 | 19.68K |
| 2025-03-26 | 237.16 | 243.67 | ↑$6.51 (2.74%) | 237.16 | 246.70 | 26.69K |
| 2025-03-25 | 239.90 | 237.67 | ↓$2.23 (-0.93%) | 235.25 | 239.90 | 14.18K |
| 2025-03-24 | 236.42 | 239.60 | ↑$3.19 (1.35%) | 236.42 | 239.60 | 7.50K |
| 2025-03-21 | 234.47 | 234.75 | ↑$0.28 (0.12%) | 233.13 | 235.90 | 24.33K |
| 2025-03-20 | 236.11 | 237.00 | ↑$0.89 (0.38%) | 235.00 | 237.54 | 21.72K |
| 2025-03-19 | 234.28 | 236.41 | ↑$2.13 (0.91%) | 230.50 | 237.44 | 40.20K |
| 2025-03-18 | 233.80 | 233.40 | ↓$0.39 (-0.17%) | 232.88 | 234.00 | 7.66K |
| 2025-03-17 | 234.75 | 236.68 | ↑$1.93 (0.82%) | 232.47 | 237.19 | 11.51K |
| 2025-03-14 | 236.63 | 235.10 | ↓$1.53 (-0.65%) | 233.73 | 237.00 | 9.90K |
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