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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	261.11	275.21	275.21	276.31	261.11	162,600
July 01, 2025	246.77	261.4	261.4	262.03	245.75	78,500
June 30, 2025	246.04	248.35	248.35	250	246.04	90,200
June 27, 2025	243.86	245.76	245.76	246.13	242.51	59,500
June 26, 2025	235.4	242.28	242.28	242.3	235.01	49,300
June 25, 2025	234.5	233.65	233.65	234.87	230.07	98,419
June 24, 2025	233.4	234.8	234.8	236.74	233.4	118,300
June 23, 2025	223.82	230.91	230.91	230.91	222.06	42,327
June 20, 2025	228.2	224	224	228.2	220.76	174,333
June 18, 2025	227.19	225.45	225.45	230.7	225.45	63,902
June 17, 2025	226.98	228	228	229.64	226.26	102,228
June 16, 2025	225.79	229.3	229.3	231.87	225.79	52,800
June 13, 2025	226.85	221.95	221.95	226.85	220.96	79,908
June 12, 2025	226.69	230.11	230.11	230.11	226.64	75,400
June 11, 2025	235.9	229.46	229.46	235.9	227.44	29,700
June 10, 2025	227.56	233.54	233.54	236.09	227.56	97,500
June 09, 2025	230.21	227.55	227.55	233.46	226.77	76,425
June 06, 2025	229.51	229.91	229.91	232.29	225.34	67,227
June 05, 2025	231.77	225.15	225.15	231.77	223.68	77,343
June 04, 2025	234.32	232	232	236.79	231.13	240,000
June 03, 2025	242.81	234.11	234.11	242.81	229.1	177,700
June 02, 2025	242.95	242.82	242.82	248.6	236.01	144,630
May 30, 2025	246.89	242.41	242.41	249.24	241.01	100,800
May 29, 2025	248.3	248.48	248.48	249.22	245.29	162,502
May 28, 2025	250.8	247.98	247.98	253.4	245	139,926
May 27, 2025	247.2	250.39	250.39	251.59	244.3	143,727
May 23, 2025	249.98	245.74	245.74	254.59	244.8	111,618
May 22, 2025	256.56	250.25	250.25	260.08	250.25	85,528
May 21, 2025	258.74	255.4	255.4	262.15	255.19	114,915

Hingham Institution for Savings (HIFS) NASDAQ