Hingham Institution for Savings (HIFS) NASDAQ

287.69

+5.39(+1.91%)

Updated at June 02 04:00PM

Currency In USD

HIFS Historical Return

If you invested $1000 in Hingham Institution for Savings (HIFS) 10 years ago, it would be worth $2,369.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,039.91, while $1000 invested 1 year ago would be worth $1,240.79. This corresponds to total returns of 137%, 3.99%, 24.08%, respectively, with annualized returns of 9.01%, 0.79%, 24.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HIFS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
April 14, 2026304.04304.15304.15307.95299.1346,237
April 13, 2026289.13305.09305.09306.89289.1355,899
April 10, 2026310.74293.24293.24310.74283.5272,692
April 09, 2026304.64310.5310.5319.32304.0371,703
April 08, 2026297.82305.74305.74305.75297.1265,135
April 07, 2026286.49289.13289.13291280.176,700
April 06, 2026284.74287.04287.04289.61282.4564,074
April 02, 2026281.39285.61285.61287.1275.9350,676
April 01, 2026286.04285.79285.79292.42283.7455,265
March 31, 2026280.01285.84285.84287.2427929,060
March 30, 2026274.12276.7276.7277.06269.564,696
March 27, 2026273.01273.56273.56278.43270.0156,019
March 26, 2026271.23274.78274.78279.57271.2323,168
March 25, 2026284.4275.37275.37284.4273.5860,840
March 24, 2026271.69277.42277.42280.89267.4976,460
March 23, 2026277.78275275285.61273.5474,023
March 20, 2026271.18271.59271.59276.29266.3441,564
March 19, 2026265271.3271.3273.05262.7531,327
March 18, 2026271.76265.19265.19272.36264.14130,189
March 17, 2026269.69269.56269.56274.72267.0242,834
March 16, 2026269.98266.65266.65274.78266.6520,558
March 13, 2026277.36268.42268.42278.59267.3636,322
March 12, 2026269.94274.38274.38279.05269.2378,218
March 11, 2026277.33277.1277.1280.12273.6945,204
March 10, 2026275.49279.51279.51289.25272.266,059
March 09, 2026270.15274.19274.19277.9826164,205
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved