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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	316.25	314.5	314.5	319.75	311.52	35,443
February 19, 2026	307.99	316.27	316.27	316.72	307.31	28,512
February 18, 2026	317.68	312.71	312.71	323.54	311.72	44,200
February 17, 2026	314.8	315.8	315.8	324.16	310.58	33,300
February 13, 2026	302.13	313.04	313.04	313.33	295.99	34,900
February 12, 2026	300.18	301.31	301.31	306.15	289.59	57,900
February 11, 2026	308	300.89	300.89	312	290.63	79,064
February 10, 2026	316.1	306.07	306.07	317.3	286.81	69,500
February 09, 2026	332.19	325.98	325.98	337.32	325.88	47,930
February 06, 2026	332.7	333.37	333.37	338	321.01	72,700
February 05, 2026	324.06	329.09	329.09	329.43	312	75,600
February 04, 2026	320	328.58	328.58	332.75	313.35	99,203
February 03, 2026	306.34	316.09	316.09	316.09	297.95	49,142
February 02, 2026	298.45	303.99	303.99	305.5	295.01	57,400
January 30, 2026	306.1	298.45	298.45	309.86	295.35	50,100
January 29, 2026	301.31	309.02	309.02	309.74	300.76	48,600
January 28, 2026	299.53	300.85	300.85	304	294.93	46,227
January 27, 2026	304.78	297.89	297.89	306.05	293.34	40,000
January 26, 2026	308.48	303.96	303.96	312.85	302.73	55,400
January 23, 2026	315.88	310.07	310.07	317.93	307.92	54,200
January 22, 2026	310.75	316.5	316.5	320	309.84	41,913
January 21, 2026	296.22	308	308	308.9	293.88	54,713
January 20, 2026	295.59	292.62	292.62	300.52	286.66	54,100
January 16, 2026	288.7	294.66	294.66	295.97	282.6	57,500
January 15, 2026	280.6	288.8	288.8	293.96	279.95	76,400
January 14, 2026	275.21	282.4	282.4	282.8	270.02	70,218
January 13, 2026	280.1	274.25	274.25	281.9	270.89	95,218
January 12, 2026	271.78	280.67	280.67	287.81	268.06	105,600
January 09, 2026	291.86	276.57	276.57	296.06	273.91	103,703
January 08, 2026	277.7	288.25	288.25	290.01	273.7	118,121
January 07, 2026	300.06	281.3	281.3	301.69	275.6	139,926
January 06, 2026	294	301.97	301.97	303.55	288.57	95,500
January 05, 2026	268.08	295.16	295.16	302.01	268.08	77,700
January 02, 2026	285.36	271.7	271.7	285.36	261.25	90,823
December 31, 2025	279.47	283.96	283.96	286.5	272.96	137,545
December 30, 2025	278.93	281.13	281.13	283.18	274.54	106,100
December 29, 2025	291.14	280.96	280.96	293.93	279.08	82,305
December 26, 2025	296.19	291.16	291.16	297.96	291.16	81,600
December 24, 2025	297.95	296.4	296.4	300.51	293.88	34,823
December 23, 2025	290.9	299	299	300.2	290.9	57,900
December 22, 2025	298	293.3	293.3	302.07	291.25	65,186
December 19, 2025	294.79	295.54	295.54	297.94	290.6	75,112
December 18, 2025	287.03	295.76	295.76	298.69	284.54	57,600
December 17, 2025	281.98	282.5	282.5	290.88	280.4	74,401
December 16, 2025	275.1	283.37	283.37	283.98	273.82	124,600
December 15, 2025	274.24	275.98	275.98	278.14	266.02	119,211
December 12, 2025	291.34	272.83	272.83	296.73	267.68	84,024
December 11, 2025	307	291.59	291.59	308.16	290.5	177,800
December 10, 2025	306.84	310.21	310.21	314.18	299.2	118,800
December 09, 2025	314.5	309.74	309.74	319.3	308.17	44,736
December 08, 2025	305.66	313.8	313.8	316.7	298.71	49,200
December 05, 2025	300.85	301.04	301.04	306.56	292.43	46,700
December 04, 2025	302.46	298.97	298.97	304.54	293.93	43,510
December 03, 2025	291.7	302.76	302.76	303.21	290.51	61,137
December 02, 2025	294.25	290.1	290.1	297.13	287.25	39,207
December 01, 2025	287.59	293.8	293.8	300.2	287.59	45,249
November 28, 2025	296.05	292.91	292.91	296.05	282.25	36,948
November 26, 2025	291.64	293.64	293.64	294.94	287.2	25,300
November 25, 2025	277	294.53	294.53	296.29	275.48	50,800
November 24, 2025	272.34	273.95	273.95	277	266.2	43,114

Hingham Institution for Savings (HIFS) NASDAQ