Hingham Institution for Savings (HIFS) NASDAQ

288.15

+1.65(+0.58%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025287.6288.15288.15290283.1864,700
November 06, 2025290286.5286.5292.55286.1349,245
November 05, 2025280.65291.48291.48297279.2648,300
November 04, 2025292.79280.65280.65294.68278.2242,723
November 03, 2025295.18295.23295.23301.11288.1855,400
October 31, 2025295.4294.26293.63295.4284.5291,000
October 30, 2025284.99294.07293.44296.08284.9953,711
October 29, 2025285.2287.01287.01296.78282.3552,637
October 28, 2025304.58287.1287.1304.58282.8763,300
October 27, 2025315.35305.2305.2320300.73102,641
October 24, 2025302.69312.09312.09315.3530051,600
October 23, 2025302.22298.34298.34302.22295.1275,525
October 22, 2025289.9304.41304.41304.69288.6396,620
October 21, 2025280.15290.34290.34291.51279.6675,400
October 20, 2025260.41281.3281.3282.11260.41107,634
October 17, 2025253.8259.68259.68279.18252.270,700
October 16, 2025274.8253.44253.44276248.5379,616
October 15, 2025283274.36274.36283.45270.77108,000
October 14, 2025254.9278.23278.23278.73253.2168,500
October 13, 2025275.7259.69259.69279.08257.66209,039
October 10, 2025292.84272.18272.18302.81272.02253,500
October 09, 2025291.2292.32292.32294.94288.76106,600
October 08, 2025295.01294.7294.7300.18292.0186,200
October 07, 2025293.13294.59294.59303.51293.13108,132
October 06, 2025282.24293.63293.63295.14281.12116,031
October 03, 2025271.65279.41279.41280.68269.7678,641
October 02, 2025265.11267.25267.25267.25259.45208,100
October 01, 2025261.77264.83264.83265.39257.49152,712
September 30, 2025258.64263.78263.78263.79252.99105,400
September 29, 2025265.51258.62258.62265.51257.4466,022
September 26, 2025271.61265.18265.18276.11263.29132,322
September 25, 2025270.2273273273.36260.1282,400
September 24, 2025285.33270.66270.66287.59265.93105,300
September 23, 2025281.33283.2283.2284.48280.365,416
September 22, 2025281.5278.72278.72282.79276.8836,500
September 19, 2025292.7284.43284.43293284.43134,543
September 18, 2025283.35292.01292.01292.01281.5172,000
September 17, 2025286280.35280.35289.62280.11107,240
September 16, 2025289.04283.2283.2289.76278.82101,448
September 15, 2025287.63289.5289.5289.54284.7267,630
September 12, 2025283.01286.75286.75286.99279.1537,021
September 11, 2025273.5283.98283.98284.03273.531,900
September 10, 2025278.1274.69274.69278.7271.229,611
September 09, 2025282.04275.08275.08282.04273.7529,101
September 08, 2025267.52281.09281.09283.48267.5237,727
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved