5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
+11.81%
YEAR-TO-DATE PERFORMANCE
-5.41%
1 YEAR PERFORMANCE
+27.88%
Hingham Institution for Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $241.62 | $241.80 (0.07%) | $246.32 | $238.40 | 13,359 | $527.12 M |
| 01/16/2025 | $235.65 | $240.18 (1.92%) | $240.18 | $235.65 | 9,600 | $523.59 M |
| 01/15/2025 | $240.41 | $242.01 (0.67%) | $245.96 | $240.41 | 12,600 | $527.58 M |
| 01/14/2025 | $235.41 | $238.00 (1.1%) | $243.29 | $234.21 | 14,000 | $518.84 M |
| 01/13/2025 | $231.75 | $232.28 (0.23%) | $232.28 | $228.00 | 17,000 | $506.37 M |
| 01/10/2025 | $239.60 | $232.04 (-3.16%) | $239.60 | $230.10 | 23,335 | $505.85 M |
| 01/08/2025 | $250.70 | $247.00 (-1.48%) | $252.20 | $246.16 | 33,800 | $538.46 M |
| 01/07/2025 | $248.00 | $250.70 (1.09%) | $250.70 | $245.79 | 27,312 | $546.53 M |
| 01/06/2025 | $255.02 | $253.82 (-0.47%) | $257.01 | $253.82 | 13,807 | $553.33 M |
| 01/03/2025 | $248.55 | $256.90 (3.36%) | $256.90 | $248.55 | 8,314 | $560.04 M |
| 01/02/2025 | $255.67 | $248.75 (-2.71%) | $256.50 | $248.75 | 7,316 | $542.28 M |
| 12/31/2024 | $252.31 | $254.14 (0.73%) | $254.14 | $250.00 | 6,700 | $554.03 M |
| 12/30/2024 | $252.18 | $254.50 (0.92%) | $254.50 | $251.71 | 5,600 | $554.81 M |
| 12/27/2024 | $255.55 | $253.12 (-0.95%) | $255.76 | $250.36 | 6,000 | $551.80 M |
| 12/26/2024 | $257.66 | $257.09 (-0.22%) | $257.66 | $251.88 | 3,300 | $560.46 M |
| 12/24/2024 | $254.49 | $256.56 (0.81%) | $256.56 | $254.49 | 2,800 | $559.30 M |
| 12/23/2024 | $255.77 | $249.62 (-2.4%) | $255.77 | $248.28 | 7,200 | $544.17 M |
| 12/20/2024 | $246.80 | $258.42 (4.71%) | $260.51 | $246.80 | 16,800 | $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 |