-
5 DAY PERFORMANCE
-2.89% -
1 MONTH PERFORMANCE
+3.80% -
3 MONTH PERFORMANCE
+10.02% -
6 MONTH PERFORMANCE
+50.27% -
YEAR-TO-DATE PERFORMANCE
+36.83% -
1 YEAR PERFORMANCE
+63.09%
Hingham Institution for Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $258.39 | $253.60 (-1.85%) | $258.39 | $252.75 | 56,016 | $552.85 M |
| 09/19/2024 | $255.59 | $259.80 (1.65%) | $259.80 | $255.15 | 14,844 | $566.36 M |
| 09/18/2024 | $249.52 | $252.26 (1.1%) | $258.30 | $244.64 | 27,800 | $549.93 M |
| 09/17/2024 | $242.44 | $249.55 (2.93%) | $251.87 | $242.44 | 46,440 | $544.02 M |
| 09/16/2024 | $242.86 | $242.15 (-0.29%) | $242.86 | $240.15 | 13,606 | $527.89 M |
| 09/13/2024 | $240.98 | $240.77 (-0.09%) | $241.34 | $238.26 | 9,200 | $524.88 M |
| 09/12/2024 | $237.85 | $236.50 (-0.57%) | $237.85 | $235.28 | 8,901 | $515.57 M |
| 09/11/2024 | $238.00 | $236.50 (-0.63%) | $238.10 | $233.99 | 21,632 | $515.57 M |
| 09/10/2024 | $244.20 | $240.99 (-1.31%) | $244.20 | $236.68 | 14,400 | $525.36 M |
| 09/09/2024 | $242.99 | $242.24 (-0.31%) | $248.99 | $242.24 | 35,500 | $528.08 M |
| 09/06/2024 | $251.83 | $243.56 (-3.28%) | $251.83 | $241.99 | 10,900 | $530.96 M |
| 09/05/2024 | $250.16 | $249.59 (-0.23%) | $251.63 | $247.09 | 31,200 | $544.11 M |
| 09/04/2024 | $256.07 | $250.41 (-2.21%) | $256.37 | $250.41 | 25,739 | $545.89 M |
| 09/03/2024 | $253.18 | $254.71 (0.6%) | $257.61 | $251.65 | 40,700 | $555.27 M |
| 08/30/2024 | $252.21 | $256.97 (1.89%) | $257.73 | $251.53 | 12,200 | $560.19 M |
| 08/29/2024 | $260.00 | $255.22 (-1.84%) | $260.00 | $253.99 | 22,035 | $556.38 M |
| 08/28/2024 | $257.94 | $259.59 (0.64%) | $259.89 | $255.78 | 5,600 | $565.91 M |
| 08/27/2024 | $252.13 | $254.99 (1.13%) | $255.78 | $251.20 | 32,639 | $555.88 M |
| 08/26/2024 | $257.51 | $256.01 (-0.58%) | $260.00 | $255.50 | 21,420 | $558.10 M |
| 08/23/2024 | $243.04 | $256.43 (5.51%) | $261.00 | $243.04 | 21,139 | $559.02 M |
| 08/22/2024 | $243.54 | $240.04 (-1.44%) | $243.54 | $239.80 | 12,345 | $523.29 M |
| 08/21/2024 | $238.00 | $241.77 (1.58%) | $241.77 | $237.53 | 16,723 | $527.06 M |