Hingham Institution for Savings (HIFS) NASDAQ

Currency In USD

AD

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.

AD

HIFS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 2026291.33290.74290.74295.8289.139,944
July 09, 2026290.97291.33291.33297.99285.0118,952
July 08, 2026295.67288.21288.21298.32284.0226,336
July 07, 2026302.6293.92293.92308.95293.1725,124
July 06, 2026313.99302.39302.39317.55296.8847,164
July 02, 2026318.46317.18317.18321.05310.2946,760
July 01, 2026306.05314.74314.74321.94301.3639,461
June 30, 2026304.46307.15307.15308303.4126,480
June 29, 2026306.22306.99306.99307.03299.317,372
June 26, 2026301.65308.4308.4309.82300.8448,070
June 25, 2026295.82301.65301.65302.99295.8220,319
June 24, 2026291295.82295.82297.67290.8730,303
June 23, 2026286.92291.36291.36293.18286.7319,979
June 22, 2026287.03285.36285.36288.78283.5619,158
June 18, 2026286.72284.65284.65292.39281.1946,027
June 17, 2026287.73282.24282.24292.9279.8136,223
June 16, 2026290.4287.73287.73299.91285.7140,537
June 15, 2026296.58288.94288.94300.99287.4327,217
June 12, 2026291.07294.1294.1300290.3338,647
June 11, 2026290.16291.07291.07295.48285.6720,726
June 10, 2026290.67289.44289.44293.44288.0216,891
June 09, 2026292.42288.07288.07298.57286.5922,310
June 08, 2026289.4289.63289.63293.34286.6520,400
June 05, 2026289.1287.89287.89292.5279.6526,311
June 04, 2026280.64288.6288.6291276.5926,051
June 03, 2026287.32276.5276.5289.74276.2922,661
June 02, 2026282.76287.69287.69288.75282.7616,665
June 01, 2026284.55282.3282.3289.78281.325,233
May 29, 2026282.1289.39289.39292.69282.132,559
May 28, 2026284.49284.5284.5289.81278.924,645
May 27, 2026288.07283.87283.87292.85281.8716,947
May 26, 2026286.77286.62286.62294.99283.9621,149
May 22, 2026283.41284.87284.87287.74280.1433,847
May 21, 2026275.48283.57283.57286.55272.426,897
May 20, 2026264.78275.99275.99277.62264.7820,267
May 19, 2026266.84266.58266.58274.98262.8416,723
May 18, 2026265.91266.84266.84269.67263.2226,761
May 15, 2026263.37262.92262.92266.55258.5918,378
May 14, 2026264.89265.08265.0827026216,087
May 13, 2026265.1262.31262.31267.1255.6842,320
May 12, 2026265.63267.1267.1269.43263.7521,293
May 11, 2026279.31271.2271.2282.91271.0125,665
May 08, 2026286.38283.59283.59286.73281.9212,580
May 07, 2026289.12286.91286.91292.71285.225,275
May 06, 2026286.42289.7289.7291.42286.4230,454
May 05, 2026279.87284.21284.21285.6278.2518,531
May 04, 2026282.83278.97278.97285274.0639,525
May 01, 2026284.82286.39286.39288.62279.0723,793
April 30, 2026282.84284.2284.2288.59281.1620,877
April 29, 2026289.1284.18284.18289.65281.5143,323
April 28, 2026293.33290.76290.76294.98288.2542,954
April 27, 2026284.8291.55291.55291.55283.9532,310
April 24, 2026283.84284.8284.8287278.0337,485
April 23, 2026290.8284.74284.74292.828354,660
April 22, 2026290.4290.8290.8294.96289.3939,104
April 21, 2026287.53289.78289.78302.1628742,922
April 20, 2026302.29289.3289.3306.7273.1286,590
April 17, 2026305.46307.64307.64315.59305.1182,703
April 16, 2026296.38300.8300.8301.07290.8833,672
April 15, 2026304.15296.82296.82305.9294.5863,889
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved