5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
+57.88%
YEAR-TO-DATE PERFORMANCE
+34.01%
1 YEAR PERFORMANCE
+29.74%
Hingham Institution for Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $246.80 | $258.42 (4.71%) | $260.51 | $246.80 | 16,686 | $563.36 M |
| 12/19/2024 | $250.00 | $248.52 (-0.59%) | $251.49 | $248.52 | 7,500 | $541.77 M |
| 12/18/2024 | $270.84 | $252.27 (-6.86%) | $271.41 | $250.00 | 7,600 | $549.95 M |
| 12/17/2024 | $267.27 | $270.14 (1.07%) | $270.14 | $267.27 | 6,700 | $588.91 M |
| 12/16/2024 | $276.64 | $273.52 (-1.13%) | $276.64 | $273.52 | 8,600 | $596.27 M |
| 12/13/2024 | $280.99 | $276.70 (-1.53%) | $281.56 | $276.52 | 7,500 | $603.21 M |
| 12/12/2024 | $282.57 | $280.10 (-0.87%) | $282.90 | $277.69 | 6,800 | $610.62 M |
| 12/11/2024 | $280.30 | $282.29 (0.71%) | $286.00 | $279.10 | 21,600 | $615.39 M |
| 12/10/2024 | $274.36 | $281.00 (2.42%) | $284.40 | $273.30 | 17,137 | $612.58 M |
| 12/09/2024 | $282.40 | $274.21 (-2.9%) | $284.50 | $274.21 | 9,200 | $597.78 M |
| 12/06/2024 | $280.47 | $281.30 (0.3%) | $285.77 | $279.46 | 10,200 | $613.23 M |
| 12/05/2024 | $281.33 | $278.57 (-0.98%) | $283.70 | $277.53 | 12,020 | $607.28 M |
| 12/04/2024 | $277.07 | $284.39 (2.64%) | $284.39 | $277.07 | 11,435 | $619.97 M |
| 12/03/2024 | $284.01 | $279.00 (-1.76%) | $287.59 | $278.37 | 16,300 | $608.22 M |
| 12/02/2024 | $279.33 | $286.41 (2.53%) | $287.28 | $278.95 | 12,804 | $624.37 M |
| 11/29/2024 | $281.50 | $283.26 (0.63%) | $287.71 | $281.50 | 7,600 | $617.51 M |
| 11/27/2024 | $285.42 | $282.54 (-1.01%) | $285.71 | $282.54 | 4,000 | $615.94 M |
| 11/26/2024 | $284.95 | $284.36 (-0.21%) | $284.95 | $279.00 | 8,943 | $619.90 M |
| 11/25/2024 | $298.95 | $285.16 (-4.61%) | $298.95 | $285.16 | 11,100 | $621.65 M |
| 11/22/2024 | $273.70 | $285.48 (4.3%) | $285.48 | $273.70 | 5,645 | $622.35 M |
| 11/21/2024 | $273.71 | $274.50 (0.29%) | $276.00 | $272.94 | 11,800 | $598.41 M |
| 11/20/2024 | $265.03 | $267.84 (1.06%) | $267.84 | $262.63 | 13,500 | $583.89 M |
| 11/19/2024 | $266.28 | $269.14 (1.07%) | $269.14 | $265.47 | 6,700 | $586.73 M |
| 11/18/2024 | $276.99 | $270.55 (-2.32%) | $276.99 | $269.48 | 8,216 | $589.80 M |
| 11/15/2024 | $280.66 | $273.93 (-2.4%) | $280.66 | $270.00 | 13,200 | $597.17 M |
| 11/14/2024 | $283.15 | $278.28 (-1.72%) | $288.50 | $277.04 | 19,029 | $606.65 M |
| 11/13/2024 | $293.60 | $285.02 (-2.92%) | $294.58 | $284.20 | 10,600 | $621.34 M |
| 11/12/2024 | $298.77 | $290.00 (-2.94%) | $300.00 | $288.09 | 34,500 | $632.20 M |
| 11/11/2024 | $299.52 | $298.77 (-0.25%) | $299.52 | $291.98 | 20,300 | $651.32 M |
| 11/08/2024 | $284.40 | $290.05 (1.99%) | $290.05 | $284.15 | 5,218 | $632.31 M |
| 11/07/2024 | $285.05 | $280.52 (-1.59%) | $291.70 | $277.70 | 17,400 | $611.53 M |
| 11/06/2024 | $275.53 | $294.99 (7.06%) | $298.00 | $275.53 | 39,800 | $643.08 M |
| 11/05/2024 | $250.93 | $259.86 (3.56%) | $259.86 | $250.93 | 5,723 | $566.49 M |
| 11/04/2024 | $252.00 | $250.12 (-0.75%) | $252.00 | $250.04 | 6,810 | $545.26 M |
| 11/01/2024 | $253.62 | $254.00 (0.15%) | $254.00 | $252.28 | 7,431 | $553.72 M |
| 10/31/2024 | $261.93 | $253.52 (-3.21%) | $262.47 | $253.52 | 13,900 | $552.67 M |
| 10/30/2024 | $259.08 | $261.46 (0.92%) | $264.00 | $259.08 | 7,143 | $569.98 M |
| 10/29/2024 | $264.40 | $261.23 (-1.2%) | $264.40 | $260.00 | 6,400 | $569.48 M |
| 10/28/2024 | $253.26 | $263.28 (3.96%) | $263.98 | $253.26 | 16,322 | $573.95 M |
| 10/25/2024 | $261.41 | $252.38 (-3.45%) | $262.41 | $251.96 | 16,837 | $550.19 M |
| 10/24/2024 | $262.81 | $260.80 (-0.76%) | $262.81 | $259.05 | 7,527 | $568.54 M |
| 10/23/2024 | $260.10 | $263.24 (1.21%) | $263.24 | $258.61 | 8,338 | $573.86 M |
| 10/22/2024 | $257.17 | $262.42 (2.04%) | $262.42 | $257.17 | 7,507 | $572.08 M |
| 10/21/2024 | $259.06 | $256.25 (-1.08%) | $259.96 | $255.48 | 17,224 | $558.63 M |
| 10/18/2024 | $269.59 | $261.15 (-3.13%) | $269.59 | $260.36 | 11,000 | $569.31 M |
| 10/17/2024 | $268.80 | $269.67 (0.32%) | $269.67 | $265.55 | 18,113 | $587.88 M |
| 10/16/2024 | $265.30 | $268.95 (1.38%) | $270.00 | $264.78 | 17,246 | $586.31 M |
| 10/15/2024 | $255.84 | $261.65 (2.27%) | $271.08 | $255.84 | 22,247 | $570.40 M |
| 10/14/2024 | $252.00 | $258.03 (2.39%) | $262.53 | $251.21 | 22,700 | $562.51 M |
| 10/11/2024 | $241.23 | $251.53 (4.27%) | $251.66 | $241.23 | 9,702 | $548.34 M |
| 10/10/2024 | $238.67 | $239.83 (0.49%) | $239.83 | $236.66 | 6,500 | $522.83 M |
| 10/09/2024 | $237.21 | $240.00 (1.18%) | $242.00 | $237.21 | 19,200 | $523.20 M |
| 10/08/2024 | $232.32 | $239.00 (2.88%) | $239.00 | $231.54 | 14,600 | $521.02 M |
| 10/07/2024 | $230.30 | $231.50 (0.52%) | $232.00 | $229.01 | 17,600 | $504.67 M |
| 10/04/2024 | $231.86 | $232.04 (0.08%) | $233.46 | $231.86 | 6,728 | $505.85 M |
| 10/03/2024 | $230.15 | $228.40 (-0.76%) | $230.15 | $228.40 | 6,500 | $497.91 M |
| 10/02/2024 | $232.27 | $232.39 (0.05%) | $232.39 | $232.27 | 4,800 | $506.61 M |
| 10/01/2024 | $242.49 | $233.58 (-3.67%) | $242.49 | $233.58 | 10,500 | $509.20 M |
| 09/30/2024 | $235.22 | $243.31 (3.44%) | $243.34 | $235.22 | 11,200 | $530.42 M |
| 09/27/2024 | $237.36 | $235.78 (-0.67%) | $238.02 | $234.77 | 6,511 | $514.00 M |
| 09/26/2024 | $240.62 | $236.89 (-1.55%) | $240.62 | $235.83 | 16,700 | $516.42 M |
| 09/25/2024 | $239.96 | $238.77 (-0.5%) | $240.82 | $238.77 | 8,138 | $520.52 M |
| 09/24/2024 | $248.37 | $242.50 (-2.36%) | $248.37 | $242.50 | 22,125 | $528.65 M |
| 09/23/2024 | $254.60 | $248.87 (-2.25%) | $254.60 | $247.72 | 28,442 | $542.54 M |