Hingham Institution for Savings (HIFS) Charts

NASDAQ Currency in USD Disclaimer

$260.51

north_east $11.99 (4.82%)
Day's range
$246.8
Day's range
$260.51

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