Hingham Institution for Savings (HIFS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Hingham Institution for Savings (HIFS) 10 years ago, it would be worth $2,346.16 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $862.93, while $1000 invested 1 year ago would be worth $1,084.45. This corresponds to total returns of 134.62%, -13.71%, 8.44%, respectively, with annualized returns of 8.9%, -2.91%, 8.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 288.36 | 287.78 | 287.78 | 293.05 | 284.58 | 33,258 |
| October 01, 2026 | 284 | 283.85 | 283.85 | 285.66 | 279.26 | 27,819 |
| September 30, 2026 | 294.2 | 282.59 | 282.59 | 294.2 | 281.02 | 39,688 |
| September 29, 2026 | 297.81 | 290.86 | 290.86 | 303 | 290.52 | 76,304 |
| September 28, 2026 | 295.9 | 295.88 | 295.88 | 299.19 | 292.58 | 37,816 |
| September 25, 2026 | 300.36 | 299.18 | 299.18 | 302.99 | 294.52 | 42,397 |
| September 24, 2026 | 293 | 297.19 | 297.19 | 298.6 | 290.5 | 44,989 |
| September 23, 2026 | 304.25 | 292.63 | 292.63 | 305.45 | 291.32 | 62,589 |
| September 22, 2026 | 311.08 | 304.2 | 304.2 | 313.99 | 304.08 | 35,178 |
| September 21, 2026 | 306.67 | 308.55 | 308.55 | 312.53 | 305.06 | 29,193 |
| September 18, 2026 | 304 | 304.04 | 304.04 | 308.91 | 300.44 | 60,786 |
| September 17, 2026 | 305.74 | 306.26 | 306.26 | 309.79 | 304.38 | 39,106 |
| September 16, 2026 | 306.84 | 301.05 | 301.05 | 308.61 | 294.2 | 30,798 |
| September 15, 2026 | 308.76 | 306.08 | 306.08 | 314 | 305.69 | 24,019 |
| September 11, 2026 | 310 | 312.49 | 312.49 | 313.18 | 303.06 | 29,397 |
| September 10, 2026 | 301.07 | 308.39 | 308.39 | 309.15 | 300.35 | 30,244 |
| September 09, 2026 | 306.54 | 306.36 | 306.36 | 308.66 | 303.72 | 32,584 |
| September 08, 2026 | 305.78 | 310.59 | 310.59 | 310.95 | 304.37 | 37,660 |
| September 04, 2026 | 295.8 | 307.99 | 307.99 | 308.48 | 293.35 | 32,496 |
| September 03, 2026 | 298.29 | 297.23 | 297.23 | 303.07 | 296.38 | 45,391 |
| September 02, 2026 | 285.55 | 295.21 | 295.21 | 298.73 | 285.55 | 56,494 |
| September 01, 2026 | 287.81 | 282.21 | 282.21 | 291.07 | 279.05 | 50,437 |
| August 31, 2026 | 293.32 | 288.27 | 288.27 | 295.52 | 286.86 | 28,392 |
| August 28, 2026 | 298.17 | 295.67 | 295.67 | 310.08 | 293.45 | 60,935 |
| August 27, 2026 | 297.41 | 298.17 | 298.17 | 301.89 | 294.86 | 31,834 |
| August 26, 2026 | 298.65 | 300.17 | 300.17 | 302.05 | 295.31 | 36,048 |
| August 25, 2026 | 305.85 | 301.31 | 301.31 | 306.35 | 298.35 | 46,719 |
| August 24, 2026 | 298.19 | 303.96 | 303.96 | 306.51 | 298.19 | 57,222 |
| August 21, 2026 | 300.69 | 297.42 | 297.42 | 303.53 | 294.26 | 48,144 |
| August 20, 2026 | 298.33 | 298.9 | 298.9 | 301.56 | 294.95 | 63,902 |
| August 19, 2026 | 312.01 | 302.47 | 302.47 | 312.01 | 301.01 | 75,349 |
| August 18, 2026 | 302.38 | 308.84 | 308.84 | 312.4 | 298 | 47,550 |
| August 17, 2026 | 308.62 | 301.87 | 301.87 | 311.52 | 301.43 | 43,409 |
| August 14, 2026 | 311.05 | 309.33 | 309.33 | 313.3 | 305.14 | 51,847 |
| August 13, 2026 | 314.92 | 312.4 | 312.4 | 321.91 | 310.34 | 79,622 |
| August 12, 2026 | 311.52 | 313.45 | 313.45 | 317.55 | 309 | 61,002 |
| August 11, 2026 | 303.05 | 311.5 | 311.5 | 313.3 | 302.7 | 32,419 |
| August 10, 2026 | 297.97 | 298.86 | 298.86 | 302.04 | 295.26 | 33,055 |
| August 07, 2026 | 300.69 | 301.57 | 301.57 | 303.62 | 297.01 | 42,125 |
| August 06, 2026 | 302.67 | 299.42 | 299.42 | 307.33 | 298 | 35,399 |
| August 05, 2026 | 304.49 | 303.06 | 303.06 | 307.38 | 289.78 | 60,867 |
| August 04, 2026 | 296.83 | 303.93 | 303.93 | 304.7 | 294.04 | 55,647 |
| August 03, 2026 | 287.6 | 294.27 | 294.27 | 295.55 | 282.32 | 43,472 |
| July 31, 2026 | 283.24 | 285.18 | 285.18 | 288.59 | 280.14 | 54,090 |
| July 30, 2026 | 283.7 | 282.98 | 282.98 | 289.11 | 281.45 | 66,705 |
| July 29, 2026 | 285.41 | 284.05 | 284.05 | 290.36 | 283.51 | 81,680 |
| July 28, 2026 | 278.88 | 288.37 | 288.37 | 289.51 | 278.71 | 29,874 |
| July 27, 2026 | 281.62 | 278.88 | 278.88 | 283.74 | 276.32 | 56,437 |
| July 23, 2026 | 284.42 | 279.86 | 279.86 | 288.3 | 279 | 50,753 |
| July 22, 2026 | 295.32 | 288.16 | 288.16 | 295.39 | 286 | 49,825 |
| July 21, 2026 | 291.04 | 295.62 | 295.62 | 295.84 | 283.33 | 41,015 |
| July 20, 2026 | 294.01 | 291.63 | 291.63 | 294.8 | 282.02 | 62,872 |
| July 17, 2026 | 297.5 | 295.14 | 295.14 | 302.63 | 289.04 | 56,159 |
| July 16, 2026 | 288.95 | 302 | 302 | 305.42 | 288.95 | 23,281 |
| July 15, 2026 | 290.54 | 289.49 | 289.49 | 292.86 | 287.97 | 15,985 |
| July 14, 2026 | 291.72 | 287.79 | 287.79 | 291.94 | 285.37 | 13,624 |
| July 13, 2026 | 290.74 | 289.57 | 289.57 | 294.74 | 286.53 | 31,419 |
| July 10, 2026 | 291.33 | 290.74 | 290.74 | 295.8 | 289.1 | 39,944 |
| July 09, 2026 | 290.97 | 291.33 | 291.33 | 297.99 | 285.01 | 18,952 |
| July 08, 2026 | 295.67 | 288.21 | 288.21 | 298.32 | 284.02 | 26,336 |