Hingham Institution for Savings (HIFS) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free HIFS Stock Alerts $170.60 -0.66 (-0.39%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestTrends Hingham Institution for Savings Stock Price Performance5 Day Performance+0.78%1 Month Performance-1.30%3 Month Performance+3.51%6 Month Performance+7.61%Year-To-Date Performance-12.24%1 Year Performance-15.21% Receive HIFS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Hingham Institution for Savings and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. HIFS Stock Chart for Wednesday, May, 29, 2024 HIFS Chart by TradingView Hingham Institution for Savings Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$171.26$170.60-0.39%$176.15$168.8514,205 shs$366.28 million05/27/2024$171.26$171.26$171.41$168.9112,800 shs$368.21 million05/24/2024$169.28$171.26+1.17%$171.41$168.9112,862 shs$368.21 million05/23/2024$170.60$169.28-0.77%$170.00$165.729,966 shs$363.44 million05/22/2024$177.02$170.60-3.63%$175.60$169.339,982 shs$366.79 million05/21/2024$179.17$177.02-1.20%$178.39$175.753,686 shs$380.59 million Get the Latest News and Ratings for HIFS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hingham Institution for Savings and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$185.10$179.17-3.20%$185.42$179.173,480 shs$385.22 million05/17/2024$186.51$185.10-0.76%$186.20$184.525,834 shs$397.97 million05/16/2024$187.56$186.51-0.56%$186.51$184.245,653 shs$401.00 million05/15/2024$187.57$187.56-0.01%$187.80$185.557,725 shs$403.25 million05/14/2024$181.80$187.57+3.17%$187.57$181.294,808 shs$403.28 million05/13/2024$181.52$181.80+0.15%$183.49$180.557,811 shs$390.87 million05/10/2024$181.52$181.52$183.00$180.007,689 shs$389.72 million05/09/2024$177.45$181.52+2.29%$181.52$177.409,691 shs$389.72 million05/08/2024$178.75$177.45-0.73%$177.45$176.474,839 shs$383.85 million05/07/2024$181.35$178.75-1.43%$184.00$178.759,656 shs$384.31 million05/06/2024$177.63$181.35+2.09%$181.81$179.956,475 shs$389.90 million05/03/2024$176.70$177.63+0.53%$178.50$176.272,908 shs$381.90 million05/02/2024$174.28$176.70+1.39%$177.01$175.336,215 shs$379.91 million05/01/2024$168.90$174.28+3.19%$175.89$168.665,253 shs$374.70 million04/30/2024$175.00$168.90-3.49%$175.00$168.909,979 shs$363.14 million04/29/2024$172.85$175.00+1.24%$175.00$172.517,708 shs$376.25 million04/26/2024$172.50$172.85+0.20%$175.10$172.1511,796 shs$371.63 million04/25/2024$177.01$172.50-2.55%$176.00$169.4626,269 shs$370.88 million04/24/2024$175.19$177.01+1.04%$177.01$174.5512,975 shs$380.04 million04/23/2024$173.68$175.19+0.87%$179.40$173.0214,970 shs$376.66 million04/22/2024$170.63$173.68+1.79%$173.68$169.506,040 shs$373.41 million04/19/2024$167.33$170.63+1.97%$171.42$166.4532,986 shs$366.85 million04/18/2024$164.96$167.33+1.44%$167.33$163.5038,317 shs$359.76 million04/17/2024$166.03$164.96-0.64%$168.00$163.7331,110 shs$354.66 million04/16/2024$165.13$166.03+0.55%$166.03$162.8419,182 shs$356.96 million04/15/2024$165.16$165.13-0.02%$166.77$163.2219,826 shs$355.03 million04/12/2024$164.07$165.16+0.66%$166.60$163.4819,343 shs$355.09 million04/11/2024$164.67$164.07-0.36%$166.86$163.9543,076 shs$352.75 million04/10/2024$167.15$164.67-1.48%$166.47$160.1040,882 shs$354.04 million04/09/2024$169.29$167.15-1.26%$169.98$166.525,436 shs$359.37 million04/08/2024$165.00$169.29+2.60%$169.29$165.2213,810 shs$363.97 million04/05/2024$171.40$165.00-3.73%$170.72$163.1818,950 shs$354.26 million04/04/2024$172.40$171.40-0.58%$173.76$169.978,091 shs$368.51 million04/03/2024$172.18$172.40+0.13%$173.44$169.9115,130 shs$370.66 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/02/2024$173.79$172.18-0.93%$172.18$169.0012,376 shs$370.19 million04/01/2024$174.46$173.79-0.38%$177.03$170.2214,352 shs$373.65 million03/29/2024$174.46$174.46$177.00$173.6119,278 shs$375.09 million03/28/2024$173.79$174.46+0.39%$174.58$172.9919,278 shs$375.09 million03/27/2024$166.71$173.79+4.25%$173.79$167.3111,049 shs$373.65 million03/26/2024$168.00$166.71-0.77%$168.61$166.716,929 shs$358.43 million03/25/2024$166.97$168.00+0.62%$171.45$166.885,974 shs$360.70 million03/22/2024$171.09$166.97-2.41%$172.25$163.7712,550 shs$358.99 million03/21/2024$172.11$171.09-0.59%$174.00$171.0912,510 shs$367.84 million03/20/2024$163.63$172.11+5.18%$172.11$162.0221,462 shs$369.52 million03/19/2024$163.45$163.63+0.11%$165.08$162.0412,749 shs$351.80 million03/18/2024$165.35$163.45-1.15%$166.56$163.4523,417 shs$351.42 million03/15/2024$163.50$165.35+1.13%$170.13$161.6520,514 shs$355.01 million03/14/2024$164.77$163.50-0.77%$165.06$161.0024,418 shs$351.53 million03/13/2024$167.72$164.77-1.76%$167.54$164.0010,239 shs$354.25 million03/12/2024$168.26$167.72-0.32%$168.25$164.9615,749 shs$360.60 million03/11/2024$173.00$168.26-2.74%$173.87$168.1415,260 shs$361.25 million03/08/2024$172.99$173.00+0.01%$175.98$173.004,959 shs$371.95 million03/07/2024$171.79$172.99+0.70%$174.00$170.558,331 shs$371.93 million03/06/2024$169.93$171.79+1.09%$174.00$168.5021,316 shs$368.83 million03/05/2024$165.56$169.93+2.64%$171.86$165.999,359 shs$365.35 million03/04/2024$166.97$165.56-0.84%$169.38$162.607,399 shs$355.95 million03/01/2024$167.98$166.97-0.60%$167.55$164.8210,141 shs$358.99 million02/29/2024$164.82$167.98+1.92%$168.42$164.696,832 shs$361.16 million02/28/2024$163.67$164.82+0.70%$166.61$163.1612,718 shs$354.36 million02/27/2024$163.53$163.67+0.09%$165.00$162.5611,148 shs$351.89 million Related Companies: Home Bancorp Stock Chart Berkshire Hills Bancorp Stock Chart Third Coast Bancshares Stock Chart Southern Missouri Bancorp Stock Chart FS Bancorp Stock Chart Northeast Community Bancorp Stock Chart Blue Foundry Bancorp Stock Chart Greene County Bancorp Stock Chart Timberland Bancorp Stock Chart Provident Bancorp Stock Chart Receive HIFS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hingham Institution for Savings and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HIFS) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsNext President (Not Trump. Not Biden.)The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hingham Institution for Savings Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.