Hingham Institution for Savings (HIFS) NASDAQ

281.09

+14.72(+5.53%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025271.4266.37266.37275.25265.7621,104
September 04, 2025272.46271271275.8269.2229,400
September 03, 2025280.7271.18271.18281.98271.1859,022
September 02, 2025279.72279279284277.9171,300
August 29, 2025288.3284.14284.14290.58282.8238,347
August 28, 2025293.65288.35287.71293.65286.5644,315
August 27, 2025289.55294.04294.04298.09279.4846,900
August 26, 2025281.69289.69289.69290.65272.8352,500
August 25, 2025277.1281.31281.31282277.143,800
August 22, 2025266277.68277.68279.0526545,500
August 21, 2025262.34263.99263.99267.71259.7332,400
August 20, 2025263.02264.5264.5264.5259.5970,200
August 19, 2025260.39261.65261.65264.9258.729,900
August 18, 2025253.92261.34261.34262.72253.9224,410
August 15, 2025260.87254.66254.66260.87252.2834,600
August 14, 2025257.19259.04259.04261.1254.235,300
August 13, 2025261.54260.87260.87263.39256.9933,900
August 12, 2025246.39259.67259.67259.67243.844,746
August 11, 2025239.94244.01244.01244.52238.85127,445
August 08, 2025244.2239.62239.62245.15239.2997,006
August 07, 2025247.11242.9242.9247.78242.0348,915
August 06, 2025247.38245.03245.03248243.5542,603
August 05, 2025245.65248.48248.48248.48240.0635,624
August 04, 2025242.02245.84245.84245.84239.6619,100
August 01, 2025240.95239.81239.18241.75235.1733,500
July 31, 2025243.77244.88244.24249.27240.0641,400
July 30, 2025248.08245.1244.46249.42242.3734,015
July 29, 2025249.23246.26245.61250.2524531,500
July 28, 2025250.64247.41246.76250.6424525,319
July 25, 2025247.5246.61245.96248.5824423,600
July 24, 2025248.77247.3246.65251.98245.4535,817
July 23, 2025251.8250.1249.44252.62248.4635,700
July 22, 2025247.76248.6247.95252.65246.1222,127
July 21, 2025248.53246.31245.66249.46243.2833,923
July 18, 2025251243.71243.07251242.0820,300
July 17, 2025258.7251.16250.5264.09250.4927,400
July 16, 2025267.39258.45257.77268.7257.3681,100
July 15, 2025280.32267.24266.54280.32266.888,200
July 14, 2025273.3280.32279.58283.63268.2286,942
July 11, 2025282.2273.37272.65283.57273.3764,244
July 10, 2025285.81283.78283.03292.85282.88106,137
July 09, 2025286.64287.21287.21287.21280.5769,849
July 08, 2025280.38286.85286.85288.43279.01177,218
July 07, 2025286280.1280.1288.34278.9862,341
July 03, 2025277.45285.15285.15285.15277.4528,330
July 02, 2025261.11275.21275.21276.31261.11162,600
July 01, 2025246.77261.4261.4262.03245.7578,500
June 30, 2025246.04248.35248.35250246.0490,200
June 27, 2025243.86245.76245.76246.13242.5159,500
June 26, 2025235.4242.28242.28242.3235.0149,300
June 25, 2025234.5233.65233.65234.87230.0798,419
June 24, 2025233.4234.8234.8236.74233.4118,300
June 23, 2025223.82230.91230.91230.91222.0642,327
June 20, 2025228.2224224228.2220.76174,333
June 18, 2025227.19225.45225.45230.7225.4563,902
June 17, 2025226.98228228229.64226.26102,228
June 16, 2025225.79229.3229.3231.87225.7952,800
June 13, 2025226.85221.95221.95226.85220.9679,908
June 12, 2025226.69230.11230.11230.11226.6475,400
June 11, 2025235.9229.46229.46235.9227.4429,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved