5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
-1.75%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
+43.19%
Hingham Institution for Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $240.15 | $249.56 (3.92%) | $251.02 | $240.00 | 5,769 | $544.04 M |
| 04/29/2025 | $254.35 | $255.47 (0.44%) | $255.47 | $253.52 | 4,043 | $556.92 M |
| 04/28/2025 | $251.00 | $253.53 (1.01%) | $253.53 | $248.89 | 6,701 | $552.70 M |
| 04/25/2025 | $248.17 | $250.33 (0.87%) | $250.33 | $248.17 | 5,710 | $545.34 M |
| 04/24/2025 | $247.00 | $248.45 (0.59%) | $248.45 | $243.61 | 8,400 | $541.25 M |
| 04/23/2025 | $260.99 | $251.78 (-3.53%) | $260.99 | $247.01 | 11,400 | $548.50 M |
| 04/22/2025 | $239.97 | $246.00 (2.51%) | $246.00 | $239.97 | 9,200 | $535.91 M |
| 04/21/2025 | $234.57 | $233.02 (-0.66%) | $236.20 | $232.60 | 8,200 | $507.63 M |
| 04/17/2025 | $237.72 | $240.41 (1.13%) | $247.18 | $237.54 | 11,200 | $523.73 M |
| 04/16/2025 | $236.87 | $237.29 (0.18%) | $237.29 | $227.36 | 8,000 | $516.94 M |
| 04/15/2025 | $230.49 | $234.70 (1.83%) | $240.46 | $230.49 | 7,223 | $511.29 M |
| 04/14/2025 | $224.44 | $230.41 (2.66%) | $235.75 | $221.26 | 22,910 | $501.95 M |
| 04/11/2025 | $217.73 | $220.20 (1.13%) | $221.76 | $209.71 | 8,621 | $479.71 M |
| 04/10/2025 | $227.19 | $218.94 (-3.63%) | $227.19 | $217.76 | 11,700 | $476.96 M |
| 04/09/2025 | $219.76 | $238.25 (8.41%) | $240.19 | $214.08 | 14,200 | $519.03 M |
| 04/08/2025 | $233.27 | $221.81 (-4.91%) | $233.27 | $221.81 | 9,400 | $483.21 M |
| 04/07/2025 | $211.00 | $222.25 (5.33%) | $227.75 | $210.99 | 13,700 | $484.17 M |
| 04/04/2025 | $215.00 | $220.37 (2.5%) | $225.00 | $213.42 | 17,500 | $480.08 M |
| 04/03/2025 | $230.00 | $222.58 (-3.23%) | $230.16 | $222.38 | 23,504 | $484.89 M |
| 04/02/2025 | $237.39 | $241.29 (1.64%) | $241.29 | $237.39 | 10,300 | $525.65 M |
| 04/01/2025 | $235.40 | $236.23 (0.35%) | $238.85 | $231.71 | 25,930 | $514.63 M |
| 03/31/2025 | $237.97 | $237.80 (-0.07%) | $242.10 | $235.40 | 24,612 | $518.05 M |
| 03/28/2025 | $239.46 | $240.01 (0.23%) | $241.04 | $239.46 | 11,507 | $522.86 M |
| 03/27/2025 | $244.26 | $244.20 (-0.02%) | $245.43 | $242.00 | 19,700 | $531.99 M |
| 03/26/2025 | $237.16 | $243.67 (2.74%) | $246.70 | $237.16 | 26,700 | $530.84 M |
| 03/25/2025 | $239.90 | $237.67 (-0.93%) | $239.90 | $235.25 | 14,200 | $517.76 M |
| 03/24/2025 | $236.42 | $239.60 (1.35%) | $239.60 | $236.42 | 7,500 | $521.97 M |
| 03/21/2025 | $234.47 | $234.75 (0.12%) | $235.90 | $233.13 | 24,332 | $511.40 M |
| 03/20/2025 | $236.11 | $237.00 (0.38%) | $237.54 | $235.00 | 21,721 | $516.30 M |
| 03/19/2025 | $234.28 | $236.41 (0.91%) | $237.44 | $230.50 | 40,202 | $515.02 M |
| 03/18/2025 | $233.80 | $233.40 (-0.17%) | $234.00 | $232.88 | 7,700 | $508.46 M |
| 03/17/2025 | $234.75 | $236.68 (0.82%) | $237.19 | $232.47 | 11,510 | $515.61 M |
| 03/14/2025 | $236.63 | $235.10 (-0.65%) | $237.00 | $233.73 | 9,900 | $512.17 M |
| 03/13/2025 | $239.30 | $233.30 (-2.51%) | $242.00 | $232.69 | 12,900 | $508.24 M |
| 03/12/2025 | $234.00 | $238.16 (1.78%) | $239.81 | $233.65 | 22,234 | $518.83 M |
| 03/11/2025 | $232.13 | $234.02 (0.81%) | $237.41 | $230.50 | 27,603 | $509.81 M |
| 03/10/2025 | $239.26 | $235.20 (-1.7%) | $239.26 | $231.86 | 21,441 | $512.38 M |
| 03/07/2025 | $236.94 | $240.82 (1.64%) | $240.82 | $234.00 | 10,306 | $524.63 M |
| 03/06/2025 | $240.00 | $240.75 (0.31%) | $240.75 | $235.25 | 19,630 | $524.84 M |
| 03/05/2025 | $243.50 | $242.00 (-0.62%) | $243.50 | $237.76 | 13,048 | $527.56 M |
| 03/04/2025 | $246.67 | $247.59 (0.37%) | $252.09 | $246.00 | 13,900 | $539.75 M |
| 03/03/2025 | $260.22 | $256.55 (-1.41%) | $260.22 | $252.00 | 29,200 | $559.28 M |
| 02/28/2025 | $262.46 | $259.71 (-1.05%) | $262.46 | $257.67 | 9,800 | $566.17 M |
| 02/27/2025 | $257.75 | $258.00 (0.1%) | $258.28 | $255.86 | 9,700 | $562.44 M |
| 02/26/2025 | $255.14 | $258.50 (1.32%) | $258.50 | $254.01 | 12,700 | $563.53 M |
| 02/25/2025 | $259.03 | $260.13 (0.42%) | $261.89 | $256.52 | 25,167 | $567.08 M |
| 02/24/2025 | $262.55 | $256.77 (-2.2%) | $262.55 | $256.77 | 21,211 | $559.76 M |
| 02/21/2025 | $273.68 | $260.96 (-4.65%) | $273.68 | $260.84 | 13,500 | $568.89 M |
| 02/20/2025 | $272.00 | $270.57 (-0.53%) | $272.77 | $269.00 | 24,700 | $589.84 M |
| 02/19/2025 | $269.10 | $272.20 (1.15%) | $273.63 | $267.70 | 13,600 | $593.40 M |
| 02/18/2025 | $273.92 | $272.02 (-0.69%) | $277.50 | $267.94 | 22,700 | $593.00 M |
| 02/14/2025 | $278.66 | $275.53 (-1.12%) | $281.61 | $273.43 | 7,600 | $600.66 M |
| 02/13/2025 | $274.55 | $277.41 (1.04%) | $277.41 | $271.73 | 4,628 | $604.75 M |
| 02/12/2025 | $268.98 | $271.80 (1.05%) | $272.50 | $258.85 | 21,324 | $592.52 M |
| 02/11/2025 | $260.16 | $276.45 (6.26%) | $276.45 | $260.16 | 17,038 | $602.66 M |
| 02/10/2025 | $263.00 | $265.00 (0.76%) | $267.29 | $262.30 | 13,900 | $577.70 M |
| 02/07/2025 | $259.79 | $262.69 (1.12%) | $264.88 | $256.00 | 12,000 | $572.66 M |
| 02/06/2025 | $260.22 | $264.00 (1.45%) | $264.00 | $260.00 | 9,536 | $575.52 M |
| 02/05/2025 | $254.00 | $262.61 (3.39%) | $262.61 | $254.00 | 9,506 | $572.49 M |
| 02/04/2025 | $252.15 | $253.82 (0.66%) | $257.30 | $251.76 | 12,100 | $553.33 M |
| 02/03/2025 | $249.75 | $248.85 (-0.36%) | $252.90 | $241.66 | 13,535 | $542.49 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.
