5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-8.85%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
-10.26%
YEAR-TO-DATE PERFORMANCE
-11.86%
1 YEAR PERFORMANCE
+35.75%
Hingham Institution for Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $228.20 | $224.00 (-1.84%) | $228.20 | $220.76 | 174.33 K | $488.32 M |
| 06/18/2025 | $227.19 | $225.45 (-0.77%) | $230.70 | $225.45 | 63.90 K | $491.48 M |
| 06/17/2025 | $226.98 | $228.00 (0.45%) | $229.64 | $226.26 | 102.23 K | $497.04 M |
| 06/16/2025 | $225.79 | $229.30 (1.55%) | $231.87 | $225.79 | 52.80 K | $499.87 M |
| 06/13/2025 | $226.85 | $221.95 (-2.16%) | $226.85 | $220.96 | 79.91 K | $483.85 M |
| 06/12/2025 | $226.69 | $230.11 (1.51%) | $230.11 | $226.64 | 75.40 K | $501.64 M |
| 06/11/2025 | $235.90 | $229.46 (-2.73%) | $235.90 | $227.44 | 29.70 K | $500.22 M |
| 06/10/2025 | $227.56 | $233.54 (2.63%) | $236.09 | $227.56 | 97.50 K | $509.12 M |
| 06/09/2025 | $230.21 | $227.55 (-1.16%) | $233.46 | $226.77 | 76.43 K | $496.06 M |
| 06/06/2025 | $229.51 | $229.91 (0.17%) | $232.29 | $225.34 | 67.23 K | $501.20 M |
| 06/05/2025 | $231.77 | $225.15 (-2.86%) | $231.77 | $223.68 | 77.34 K | $490.83 M |
| 06/04/2025 | $234.32 | $232.00 (-0.99%) | $236.79 | $231.13 | 240.00 K | $505.76 M |
| 06/03/2025 | $242.81 | $234.11 (-3.58%) | $242.81 | $229.10 | 177.70 K | $510.36 M |
| 06/02/2025 | $242.95 | $242.82 (-0.05%) | $248.60 | $236.01 | 144.63 K | $529.35 M |
| 05/30/2025 | $246.89 | $242.41 (-1.81%) | $249.24 | $241.01 | 100.80 K | $528.45 M |
| 05/29/2025 | $248.30 | $248.48 (0.07%) | $249.22 | $245.29 | 162.50 K | $541.69 M |
| 05/28/2025 | $250.80 | $247.98 (-1.12%) | $253.40 | $245.00 | 139.93 K | $540.60 M |
| 05/27/2025 | $247.20 | $250.39 (1.29%) | $251.59 | $244.30 | 143.73 K | $545.85 M |
| 05/23/2025 | $249.98 | $245.74 (-1.7%) | $254.59 | $244.80 | 111.62 K | $535.71 M |
| 05/22/2025 | $256.56 | $250.25 (-2.46%) | $260.08 | $250.25 | 85.53 K | $545.55 M |
| 05/21/2025 | $258.74 | $255.40 (-1.29%) | $262.15 | $255.19 | 114.92 K | $556.77 M |
| 05/20/2025 | $263.98 | $262.81 (-0.44%) | $272.00 | $262.57 | 116.45 K | $572.93 M |
| 05/19/2025 | $263.60 | $269.45 (2.22%) | $269.74 | $263.56 | 105.40 K | $587.40 M |
| 05/16/2025 | $268.93 | $266.62 (-0.86%) | $268.93 | $264.57 | 76.91 K | $581.23 M |
| 05/15/2025 | $262.00 | $269.48 (2.85%) | $271.01 | $261.08 | 43.40 K | $587.47 M |
| 05/14/2025 | $258.69 | $262.20 (1.36%) | $265.00 | $257.83 | 65.42 K | $571.60 M |
| 05/13/2025 | $264.99 | $262.50 (-0.94%) | $265.00 | $261.15 | 59.80 K | $572.25 M |
| 05/12/2025 | $273.50 | $264.00 (-3.47%) | $273.50 | $263.12 | 52.73 K | $575.52 M |
| 05/09/2025 | $257.76 | $259.00 (0.48%) | $259.50 | $255.30 | 22.50 K | $564.62 M |
| 05/08/2025 | $254.10 | $259.31 (2.05%) | $262.00 | $254.10 | 34.60 K | $565.30 M |
| 05/07/2025 | $254.12 | $253.62 (-0.2%) | $257.23 | $253.62 | 19.00 K | $552.89 M |
| 05/06/2025 | $253.00 | $250.58 (-0.96%) | $253.60 | $250.58 | 13.12 K | $546.26 M |
| 05/05/2025 | $253.15 | $251.15 (-0.79%) | $254.80 | $251.15 | 10.21 K | $547.51 M |
| 05/02/2025 | $249.46 | $253.99 (1.82%) | $254.99 | $249.46 | 14.71 K | $553.70 M |
| 05/01/2025 | $246.49 | $248.39 (0.77%) | $250.04 | $244.64 | 8.30 K | $541.49 M |
| 04/30/2025 | $240.15 | $249.56 (3.92%) | $251.02 | $240.00 | 6.00 K | $544.04 M |
| 04/29/2025 | $254.35 | $255.47 (0.44%) | $255.47 | $253.52 | 4.04 K | $556.92 M |
| 04/28/2025 | $251.00 | $253.53 (1.01%) | $253.53 | $248.89 | 6.70 K | $552.70 M |
| 04/25/2025 | $248.17 | $250.33 (0.87%) | $250.33 | $248.17 | 5.71 K | $545.34 M |
| 04/24/2025 | $247.00 | $248.45 (0.59%) | $248.45 | $243.61 | 8.40 K | $541.25 M |
| 04/23/2025 | $260.99 | $251.78 (-3.53%) | $260.99 | $247.01 | 11.40 K | $548.50 M |
| 04/22/2025 | $239.97 | $246.00 (2.51%) | $246.00 | $239.97 | 9.20 K | $535.91 M |
| 04/21/2025 | $234.57 | $233.02 (-0.66%) | $236.20 | $232.60 | 8.20 K | $507.63 M |
| 04/17/2025 | $237.72 | $240.41 (1.13%) | $247.18 | $237.54 | 11.20 K | $523.73 M |
| 04/16/2025 | $236.87 | $237.29 (0.18%) | $237.29 | $227.36 | 8.00 K | $516.94 M |
| 04/15/2025 | $230.49 | $234.70 (1.83%) | $240.46 | $230.49 | 7.22 K | $511.29 M |
| 04/14/2025 | $224.44 | $230.41 (2.66%) | $235.75 | $221.26 | 22.91 K | $501.95 M |
| 04/11/2025 | $217.73 | $220.20 (1.13%) | $221.76 | $209.71 | 8.62 K | $479.71 M |
| 04/10/2025 | $227.19 | $218.94 (-3.63%) | $227.19 | $217.76 | 11.70 K | $476.96 M |
| 04/09/2025 | $219.76 | $238.25 (8.41%) | $240.19 | $214.08 | 14.20 K | $519.03 M |
| 04/08/2025 | $233.27 | $221.81 (-4.91%) | $233.27 | $221.81 | 9.39 K | $483.21 M |
| 04/07/2025 | $211.00 | $222.25 (5.33%) | $227.75 | $210.99 | 13.70 K | $484.17 M |
| 04/04/2025 | $215.00 | $220.37 (2.5%) | $225.00 | $213.42 | 17.49 K | $480.08 M |
| 04/03/2025 | $230.00 | $222.58 (-3.23%) | $230.16 | $222.38 | 23.50 K | $484.89 M |
| 04/02/2025 | $237.39 | $241.29 (1.64%) | $241.29 | $237.39 | 10.30 K | $525.65 M |
| 04/01/2025 | $235.40 | $236.23 (0.35%) | $238.85 | $231.71 | 25.93 K | $514.63 M |
| 03/31/2025 | $237.97 | $237.80 (-0.07%) | $242.10 | $235.40 | 24.61 K | $518.05 M |
| 03/28/2025 | $239.46 | $240.01 (0.23%) | $241.04 | $239.46 | 11.51 K | $522.86 M |
| 03/27/2025 | $244.26 | $244.20 (-0.02%) | $245.43 | $242.00 | 19.68 K | $531.99 M |
| 03/26/2025 | $237.16 | $243.67 (2.74%) | $246.70 | $237.16 | 26.69 K | $530.84 M |
| 03/25/2025 | $239.90 | $237.67 (-0.93%) | $239.90 | $235.25 | 14.18 K | $517.76 M |
| 03/24/2025 | $236.42 | $239.60 (1.35%) | $239.60 | $236.42 | 7.50 K | $521.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
