Hingham Institution for Savings - HIFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	277.45	285.15	285.15	285.15	277.45	28,330
July 02, 2025	261.11	275.21	275.21	276.31	261.11	162,600
July 01, 2025	246.77	261.4	261.4	262.03	245.75	78,500
June 30, 2025	246.04	248.35	248.35	250	246.04	90,200
June 27, 2025	243.86	245.76	245.76	246.13	242.51	59,500
June 26, 2025	235.4	242.28	242.28	242.3	235.01	49,300
June 25, 2025	234.5	233.65	233.65	234.87	230.07	98,419
June 24, 2025	233.4	234.8	234.8	236.74	233.4	118,300
June 23, 2025	223.82	230.91	230.91	230.91	222.06	42,327
June 20, 2025	228.2	224	224	228.2	220.76	174,333
June 18, 2025	227.19	225.45	225.45	230.7	225.45	63,902
June 17, 2025	226.98	228	228	229.64	226.26	102,228
June 16, 2025	225.79	229.3	229.3	231.87	225.79	52,800
June 13, 2025	226.85	221.95	221.95	226.85	220.96	79,908
June 12, 2025	226.69	230.11	230.11	230.11	226.64	75,400
June 11, 2025	235.9	229.46	229.46	235.9	227.44	29,700
June 10, 2025	227.56	233.54	233.54	236.09	227.56	97,500
June 09, 2025	230.21	227.55	227.55	233.46	226.77	76,425
June 06, 2025	229.51	229.91	229.91	232.29	225.34	67,227
June 05, 2025	231.77	225.15	225.15	231.77	223.68	77,343
June 04, 2025	234.32	232	232	236.79	231.13	240,000
June 03, 2025	242.81	234.11	234.11	242.81	229.1	177,700
June 02, 2025	242.95	242.82	242.82	248.6	236.01	144,630
May 30, 2025	246.89	242.41	242.41	249.24	241.01	100,800
May 29, 2025	248.3	248.48	248.48	249.22	245.29	162,502
May 28, 2025	250.8	247.98	247.98	253.4	245	139,926
May 27, 2025	247.2	250.39	250.39	251.59	244.3	143,727
May 23, 2025	249.98	245.74	245.74	254.59	244.8	111,618
May 22, 2025	256.56	250.25	250.25	260.08	250.25	85,528
May 21, 2025	258.74	255.4	255.4	262.15	255.19	114,915
May 20, 2025	263.98	262.81	262.81	272	262.57	116,447
May 19, 2025	263.6	269.45	269.45	269.74	263.56	105,400
May 16, 2025	268.93	266.62	266.62	268.93	264.57	76,914
May 15, 2025	262	269.48	269.48	271.01	261.08	43,400
May 14, 2025	258.69	262.2	262.2	265	257.83	65,417
May 13, 2025	264.99	262.5	262.5	265	261.15	59,800
May 12, 2025	273.5	264	264	273.5	263.12	52,728
May 09, 2025	257.76	259	259	259.5	255.3	22,501
May 08, 2025	254.1	259.31	259.31	262	254.1	34,600
May 07, 2025	254.12	253.62	253.62	257.23	253.62	18,996
May 06, 2025	253	250.58	250.58	253.6	250.58	13,124
May 05, 2025	253.15	251.15	251.15	254.8	251.15	10,214
May 02, 2025	249.46	253.99	253.99	254.99	249.46	14,707
May 01, 2025	246.49	248.39	248.39	250.04	244.64	8,272
April 30, 2025	240.15	249.56	249.56	251.02	240	6,000
April 29, 2025	254.35	255.47	255.47	255.47	253.52	4,043
April 28, 2025	251	253.53	253.53	253.53	248.89	6,701
April 25, 2025	248.17	250.33	250.33	250.33	248.17	5,710
April 24, 2025	247	248.45	248.45	248.45	243.61	8,400
April 23, 2025	260.99	251.78	251.78	260.99	247.01	11,400
April 22, 2025	239.97	246	246	246	239.97	9,200
April 21, 2025	234.57	233.02	233.02	236.2	232.6	8,200
April 17, 2025	237.72	240.41	240.41	247.18	237.54	11,200
April 16, 2025	236.87	237.29	237.29	237.29	227.36	8,000
April 15, 2025	230.49	234.7	234.7	240.46	230.49	7,223
April 14, 2025	224.44	230.41	230.41	235.75	221.26	22,910
April 11, 2025	217.73	220.2	220.2	221.76	209.71	8,621
April 10, 2025	227.19	218.94	218.94	227.19	217.76	11,700
April 09, 2025	219.76	238.25	238.25	240.19	214.08	14,165
April 08, 2025	233.27	221.81	221.81	233.27	221.81	9,400

Hingham Institution for Savings (HIFS) NASDAQ