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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	246.8	258.42	258.42	260.51	246.8	16,686
December 19, 2024	250	248.52	248.52	251.49	248.52	7,500
December 18, 2024	270.84	252.27	252.27	271.41	250	7,551
December 17, 2024	267.27	270.14	270.14	270.14	267.27	6,700
December 16, 2024	276.64	273.52	273.52	276.64	273.52	8,600
December 13, 2024	280.99	276.7	276.7	281.56	276.52	7,475
December 12, 2024	282.57	280.1	280.1	282.9	277.69	6,772
December 11, 2024	280.3	282.29	282.29	286	279.1	21,600
December 10, 2024	274.36	281	281	284.4	273.3	17,137
December 09, 2024	282.4	274.21	274.21	284.5	274.21	9,161
December 06, 2024	280.47	281.3	281.3	285.77	279.46	10,194
December 05, 2024	281.33	278.57	278.57	283.7	277.53	12,020
December 04, 2024	277.07	284.39	284.39	284.39	277.07	11,435
December 03, 2024	284.01	279	279	287.59	278.37	16,300
December 02, 2024	279.33	286.41	286.41	287.28	278.95	12,804
November 29, 2024	281.5	283.26	283.26	287.71	281.5	7,587
November 27, 2024	285.42	282.54	282.54	285.71	282.54	4,000
November 26, 2024	284.95	284.36	284.36	284.95	279	8,943
November 25, 2024	298.95	285.16	285.16	298.95	285.16	11,080
November 22, 2024	273.7	285.48	285.48	285.48	273.7	5,645
November 21, 2024	273.71	274.5	274.5	276	272.94	11,800
November 20, 2024	265.03	267.84	267.84	267.84	262.63	13,500
November 19, 2024	266.28	269.14	269.14	269.14	265.47	6,652
November 18, 2024	276.99	270.55	270.55	276.99	269.48	8,216
November 15, 2024	280.66	273.93	273.93	280.66	270	13,200
November 14, 2024	283.15	278.28	278.28	288.5	277.04	19,029
November 13, 2024	293.6	286.62	286.62	294.58	284.2	10,404
November 12, 2024	298.77	290	290	300	288.09	34,500
November 11, 2024	299.52	298.77	298.77	299.52	291.98	20,300
November 08, 2024	284.4	290.05	290.05	290.05	284.15	5,218
November 07, 2024	285.05	290.15	290.15	290.15	285.05	11,253
November 06, 2024	275.53	294.99	294.99	298	275.53	39,795
November 05, 2024	250.93	259.86	259.86	259.86	250.93	5,723
November 04, 2024	252	250.12	250.12	252	250.04	6,810
November 01, 2024	253.62	254	253.37	254	252.28	7,431
October 31, 2024	261.93	253.52	253.52	262.47	253.52	13,900
October 30, 2024	259.08	261.46	261.46	264	259.08	7,143
October 29, 2024	264.4	261.23	261.23	264.4	260	6,400
October 28, 2024	253.26	263.28	263.28	263.98	253.26	16,322
October 25, 2024	261.41	252.38	252.38	262.41	251.96	16,837
October 24, 2024	262.81	260.8	260.8	262.81	259.05	7,527
October 23, 2024	260.1	263.24	263.24	263.24	258.61	8,338
October 22, 2024	257.17	262.42	262.42	262.42	257.17	7,507
October 21, 2024	259.06	256.25	256.25	259.96	255.48	17,224
October 18, 2024	269.59	261.15	261.15	269.59	260.36	11,000
October 17, 2024	268.8	269.67	269.67	269.67	265.55	18,113
October 16, 2024	265.3	268.95	268.95	270	264.78	17,246
October 15, 2024	255.84	261.65	261.65	271.08	255.84	22,247
October 14, 2024	252	258.03	258.03	262.53	251.21	22,700
October 11, 2024	241.23	251.53	251.53	251.66	241.23	9,702
October 10, 2024	238.67	239.83	239.83	239.83	236.66	6,500
October 09, 2024	237.21	240	240	242	237.21	19,200
October 08, 2024	232.32	239	239	239	231.54	14,600
October 07, 2024	230.3	231.5	231.5	232	229.01	17,600
October 04, 2024	231.86	232.04	232.04	233.46	231.86	6,728
October 03, 2024	230.15	228.4	228.4	230.15	228.4	6,500
October 02, 2024	232.27	232.39	232.39	232.39	232.27	4,800
October 01, 2024	242.49	233.58	233.58	242.49	233.58	10,500
September 30, 2024	235.22	243.31	243.31	243.34	235.22	11,200
September 27, 2024	237.36	235.78	235.78	238.02	234.77	6,511

Hingham Institution for Savings (HIFS) NASDAQ