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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	271.61	265.18	265.18	276.11	263.29	132,322
September 25, 2025	270.2	273	273	273.36	260.12	82,400
September 24, 2025	285.33	270.66	270.66	287.59	265.93	105,300
September 23, 2025	281.33	283.2	283.2	284.48	280.3	65,416
September 22, 2025	281.5	278.72	278.72	282.79	276.88	36,500
September 19, 2025	292.7	284.43	284.43	293	284.43	134,543
September 18, 2025	283.35	292.01	292.01	292.01	281.51	72,000
September 17, 2025	286	280.35	280.35	289.62	280.11	107,240
September 16, 2025	289.04	283.2	283.2	289.76	278.82	101,448
September 15, 2025	287.63	289.5	289.5	289.54	284.72	67,630
September 12, 2025	283.01	286.75	286.75	286.99	279.15	37,021
September 11, 2025	273.5	283.98	283.98	284.03	273.5	31,900
September 10, 2025	278.1	274.69	274.69	278.7	271.2	29,611
September 09, 2025	282.04	275.08	275.08	282.04	273.75	29,101
September 08, 2025	267.52	281.09	281.09	283.48	267.52	37,727
September 05, 2025	271.4	266.37	266.37	275.25	265.76	21,104
September 04, 2025	272.46	271	271	275.8	269.22	29,400
September 03, 2025	280.7	271.18	271.18	281.98	271.18	59,022
September 02, 2025	279.72	279	279	284	277.91	71,300
August 29, 2025	288.3	284.14	284.14	290.58	282.82	38,347
August 28, 2025	293.65	288.35	287.71	293.65	286.56	44,315
August 27, 2025	289.55	294.04	294.04	298.09	279.48	46,900
August 26, 2025	281.69	289.69	289.69	290.65	272.83	52,500
August 25, 2025	277.1	281.31	281.31	282	277.1	43,800
August 22, 2025	266	277.68	277.68	279.05	265	45,500
August 21, 2025	262.34	263.99	263.99	267.71	259.73	32,400
August 20, 2025	263.02	264.5	264.5	264.5	259.59	70,200
August 19, 2025	260.39	261.65	261.65	264.9	258.7	29,900
August 18, 2025	253.92	261.34	261.34	262.72	253.92	24,410
August 15, 2025	260.87	254.66	254.66	260.87	252.28	34,600
August 14, 2025	257.19	259.04	259.04	261.1	254.2	35,300
August 13, 2025	261.54	260.87	260.87	263.39	256.99	33,900
August 12, 2025	246.39	259.67	259.67	259.67	243.8	44,746
August 11, 2025	239.94	244.01	244.01	244.52	238.85	127,445
August 08, 2025	244.2	239.62	239.62	245.15	239.29	97,006
August 07, 2025	247.11	242.9	242.9	247.78	242.03	48,915
August 06, 2025	247.38	245.03	245.03	248	243.55	42,603
August 05, 2025	245.65	248.48	248.48	248.48	240.06	35,624
August 04, 2025	242.02	245.84	245.84	245.84	239.66	19,100
August 01, 2025	240.95	239.81	239.18	241.75	235.17	33,500
July 31, 2025	243.77	244.88	244.24	249.27	240.06	41,400
July 30, 2025	248.08	245.1	244.46	249.42	242.37	34,015
July 29, 2025	249.23	246.26	245.61	250.25	245	31,500
July 28, 2025	250.64	247.41	246.76	250.64	245	25,319
July 25, 2025	247.5	246.61	245.96	248.58	244	23,600
July 24, 2025	248.77	247.3	246.65	251.98	245.45	35,817
July 23, 2025	251.8	250.1	249.44	252.62	248.46	35,700
July 22, 2025	247.76	248.6	247.95	252.65	246.12	22,127
July 21, 2025	248.53	246.31	245.66	249.46	243.28	33,923
July 18, 2025	251	243.71	243.07	251	242.08	20,300
July 17, 2025	258.7	251.16	250.5	264.09	250.49	27,400
July 16, 2025	267.39	258.45	257.77	268.7	257.36	81,100
July 15, 2025	280.32	267.24	266.54	280.32	266.8	88,200
July 14, 2025	273.3	280.32	279.58	283.63	268.22	86,942
July 11, 2025	282.2	273.37	272.65	283.57	273.37	64,244
July 10, 2025	285.81	283.78	283.03	292.85	282.88	106,137
July 09, 2025	286.64	287.21	287.21	287.21	280.57	69,849
July 08, 2025	280.38	286.85	286.85	288.43	279.01	177,218
July 07, 2025	286	280.1	280.1	288.34	278.98	62,341
July 03, 2025	277.45	285.15	285.15	285.15	277.45	28,330

Hingham Institution for Savings (HIFS) NASDAQ