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 $2,533 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,025.12, while $1000 invested 1 year ago would be worth $1,045.24. This corresponds to total returns of 153.3%, 2.51%, 4.52%, respectively, with annualized returns of 9.73%, 0.5%, 4.52%.

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
July 10, 2026	291.33	290.74	290.74	295.8	289.1	39,944
July 09, 2026	290.97	291.33	291.33	297.99	285.01	18,952
July 08, 2026	295.67	288.21	288.21	298.32	284.02	26,336
July 07, 2026	302.6	293.92	293.92	308.95	293.17	25,124
July 06, 2026	313.99	302.39	302.39	317.55	296.88	47,164
July 02, 2026	318.46	317.18	317.18	321.05	310.29	46,760
July 01, 2026	306.05	314.74	314.74	321.94	301.36	39,461
June 30, 2026	304.46	307.15	307.15	308	303.41	26,480
June 29, 2026	306.22	306.99	306.99	307.03	299.3	17,372
June 26, 2026	301.65	308.4	308.4	309.82	300.84	48,070
June 25, 2026	295.82	301.65	301.65	302.99	295.82	20,319
June 24, 2026	291	295.82	295.82	297.67	290.87	30,303
June 23, 2026	286.92	291.36	291.36	293.18	286.73	19,979
June 22, 2026	287.03	285.36	285.36	288.78	283.56	19,158
June 18, 2026	286.72	284.65	284.65	292.39	281.19	46,027
June 17, 2026	287.73	282.24	282.24	292.9	279.81	36,223
June 16, 2026	290.4	287.73	287.73	299.91	285.71	40,537
June 15, 2026	296.58	288.94	288.94	300.99	287.43	27,217
June 12, 2026	291.07	294.1	294.1	300	290.33	38,647
June 11, 2026	290.16	291.07	291.07	295.48	285.67	20,726
June 10, 2026	290.67	289.44	289.44	293.44	288.02	16,891
June 09, 2026	292.42	288.07	288.07	298.57	286.59	22,310
June 08, 2026	289.4	289.63	289.63	293.34	286.65	20,400
June 05, 2026	289.1	287.89	287.89	292.5	279.65	26,311
June 04, 2026	280.64	288.6	288.6	291	276.59	26,051
June 03, 2026	287.32	276.5	276.5	289.74	276.29	22,661
June 02, 2026	282.76	287.69	287.69	288.75	282.76	16,665
June 01, 2026	284.55	282.3	282.3	289.78	281.3	25,233
May 29, 2026	282.1	289.39	289.39	292.69	282.1	32,559
May 28, 2026	284.49	284.5	284.5	289.81	278.9	24,645
May 27, 2026	288.07	283.87	283.87	292.85	281.87	16,947
May 26, 2026	286.77	286.62	286.62	294.99	283.96	21,149
May 22, 2026	283.41	284.87	284.87	287.74	280.14	33,847
May 21, 2026	275.48	283.57	283.57	286.55	272.4	26,897
May 20, 2026	264.78	275.99	275.99	277.62	264.78	20,267
May 19, 2026	266.84	266.58	266.58	274.98	262.84	16,723
May 18, 2026	265.91	266.84	266.84	269.67	263.22	26,761
May 15, 2026	263.37	262.92	262.92	266.55	258.59	18,378
May 14, 2026	264.89	265.08	265.08	270	262	16,087
May 13, 2026	265.1	262.31	262.31	267.1	255.68	42,320
May 12, 2026	265.63	267.1	267.1	269.43	263.75	21,293
May 11, 2026	279.31	271.2	271.2	282.91	271.01	25,665
May 08, 2026	286.38	283.59	283.59	286.73	281.92	12,580
May 07, 2026	289.12	286.91	286.91	292.71	285.2	25,275
May 06, 2026	286.42	289.7	289.7	291.42	286.42	30,454
May 05, 2026	279.87	284.21	284.21	285.6	278.25	18,531
May 04, 2026	282.83	278.97	278.97	285	274.06	39,525
May 01, 2026	284.82	286.39	286.39	288.62	279.07	23,793
April 30, 2026	282.84	284.2	284.2	288.59	281.16	20,877
April 29, 2026	289.1	284.18	284.18	289.65	281.51	43,323
April 28, 2026	293.33	290.76	290.76	294.98	288.25	42,954
April 27, 2026	284.8	291.55	291.55	291.55	283.95	32,310
April 24, 2026	283.84	284.8	284.8	287	278.03	37,485
April 23, 2026	290.8	284.74	284.74	292.8	283	54,660
April 22, 2026	290.4	290.8	290.8	294.96	289.39	39,104
April 21, 2026	287.53	289.78	289.78	302.16	287	42,922
April 20, 2026	302.29	289.3	289.3	306.7	273.12	86,590
April 17, 2026	305.46	307.64	307.64	315.59	305.11	82,703
April 16, 2026	296.38	300.8	300.8	301.07	290.88	33,672
April 15, 2026	304.15	296.82	296.82	305.9	294.58	63,889