Hingham Institution for Savings (HIFS) NASDAQ

Currency In USD

HIFS Historical Return

If you invested $1000 in Hingham Institution for Savings (HIFS) 10 years ago, it would be worth $2,032.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $832.35, while $1000 invested 1 year ago would be worth $1,066.6. This corresponds to total returns of 103.23%, -16.76%, 6.66%, respectively, with annualized returns of 7.35%, -3.6%, 6.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HIFS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	304.83	306.2	306.2	307.41	303.14	17,243
November 10, 2026	305.13	307.12	307.12	307.51	302.83	26,695
November 09, 2026	303.32	307.35	307.35	310	301.21	23,910
November 06, 2026	301.01	296.94	296.94	309.33	293.44	37,838
November 05, 2026	327.86	302.46	302.46	327.86	300.02	44,163
November 04, 2026	319.95	320.17	320.17	324.23	314.79	37,801
November 03, 2026	308.61	309.1	309.1	311.64	307.44	27,482
November 02, 2026	303.41	309.81	309.81	310.81	302.24	29,899
October 30, 2026	306.83	301.12	301.12	306.83	296.75	29,152
October 29, 2026	307.77	306.1	306.1	308.75	303	23,788
October 28, 2026	304.79	302.42	302.42	304.8	298.65	30,666
October 27, 2026	302.64	303.56	303.56	305.8	300.48	27,434
October 26, 2026	300	302.64	302.64	306.52	300	29,155
October 23, 2026	298.17	302.79	302.79	303.27	296.76	37,154
October 22, 2026	294.07	298.17	298.17	303	293.15	39,298
October 21, 2026	296.67	293.15	293.15	297.38	289	30,124
October 20, 2026	296.35	297.58	297.58	302.97	296.01	32,814
October 19, 2026	289.52	294.82	294.82	296.03	287.55	40,833
October 16, 2026	294.31	293.48	293.48	299.05	288.81	34,743
October 15, 2026	289.59	293.95	293.95	294.87	288.22	26,106
October 14, 2026	286.75	286.5	286.5	288.27	284.73	21,140
October 13, 2026	296.59	290.34	290.34	298.7	289.3	18,860
October 12, 2026	290.85	292.45	292.45	294.77	286.3	43,579
October 09, 2026	293.5	288.33	288.33	293.6	288.05	38,290
October 08, 2026	283.46	290.61	290.61	292.31	283.46	28,929
October 07, 2026	279.01	285.95	285.95	287.67	279.01	30,533
October 06, 2026	284.27	286.4	286.4	286.92	282	23,796
October 05, 2026	289.75	283.84	283.84	290.52	281.73	43,933
October 02, 2026	288.36	287.78	287.78	293.05	284.58	33,258
October 01, 2026	284	283.85	283.85	285.66	279.26	27,819
September 30, 2026	294.2	282.59	282.59	294.2	281.02	39,688
September 29, 2026	297.81	290.86	290.86	303	290.52	76,304
September 28, 2026	295.9	295.88	295.88	299.19	292.58	37,816
September 25, 2026	300.36	299.18	299.18	302.99	294.52	42,397
September 24, 2026	293	297.19	297.19	298.6	290.5	44,989
September 23, 2026	304.25	292.63	292.63	305.45	291.32	62,589
September 22, 2026	311.08	304.2	304.2	313.99	304.08	35,178
September 21, 2026	306.67	308.55	308.55	312.53	305.06	29,193
September 18, 2026	304	304.04	304.04	308.91	300.44	60,786
September 17, 2026	305.74	306.26	306.26	309.79	304.38	39,106
September 16, 2026	306.84	301.05	301.05	308.61	294.2	30,798
September 15, 2026	308.76	306.08	306.08	314	305.69	24,019
September 11, 2026	310	312.49	312.49	313.18	303.06	29,397
September 10, 2026	301.07	308.39	308.39	309.15	300.35	30,244
September 09, 2026	306.54	306.36	306.36	308.66	303.72	32,584
September 08, 2026	305.78	310.59	310.59	310.95	304.37	37,660
September 04, 2026	295.8	307.99	307.99	308.48	293.35	32,496
September 03, 2026	298.29	297.23	297.23	303.07	296.38	45,391
September 02, 2026	285.55	295.21	295.21	298.73	285.55	56,494
September 01, 2026	287.81	282.21	282.21	291.07	279.05	50,437
August 31, 2026	293.32	288.27	288.27	295.52	286.86	28,392
August 28, 2026	298.17	295.67	295.67	310.08	293.45	60,935
August 27, 2026	297.41	298.17	298.17	301.89	294.86	31,834
August 26, 2026	298.65	300.17	300.17	302.05	295.31	36,048
August 25, 2026	305.85	301.31	301.31	306.35	298.35	46,719
August 24, 2026	298.19	303.96	303.96	306.51	298.19	57,222
August 21, 2026	300.69	297.42	297.42	303.53	294.26	48,144
August 20, 2026	298.33	298.9	298.9	301.56	294.95	63,902
August 19, 2026	312.01	302.47	302.47	312.01	301.01	75,349
August 18, 2026	302.38	308.84	308.84	312.4	298	47,550