Free Trial

Hingham Institution for Savings (HIFS) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free HIFS Stock Alerts
$170.60
-0.66 (-0.39%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestTrends

Hingham Institution for Savings Stock Price Performance

5 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

Ad Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

HIFS Stock Chart for Tuesday, May, 28, 2024

HIFS Chart by TradingView

Hingham Institution for Savings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$171.26$170.60
-0.39%		$176.15$168.8514,205 shs$366.28 million
05/27/2024$171.26$171.26$171.41$168.9112,800 shs$368.21 million
05/24/2024$169.28$171.26
+1.17%		$171.41$168.9112,862 shs$368.21 million
05/23/2024$170.60$169.28
-0.77%		$170.00$165.729,966 shs$363.44 million
05/22/2024$177.02$170.60
-3.63%		$175.60$169.339,982 shs$366.79 million
05/21/2024$179.17$177.02
-1.20%		$178.39$175.753,686 shs$380.59 million
05/20/2024$185.10$179.17
-3.20%		$185.42$179.173,480 shs$385.22 million
05/17/2024$186.51$185.10
-0.76%		$186.20$184.525,834 shs$397.97 million
05/16/2024$187.56$186.51
-0.56%		$186.51$184.245,653 shs$401.00 million
05/15/2024$187.57$187.56
-0.01%		$187.80$185.557,725 shs$403.25 million
05/14/2024$181.80$187.57
+3.17%		$187.57$181.294,808 shs$403.28 million
05/13/2024$181.52$181.80
+0.15%		$183.49$180.557,811 shs$390.87 million
05/10/2024$181.52$181.52$183.00$180.007,689 shs$389.72 million
05/09/2024$177.45$181.52
+2.29%		$181.52$177.409,691 shs$389.72 million
05/08/2024$178.75$177.45
-0.73%		$177.45$176.474,839 shs$383.85 million
05/07/2024$181.35$178.75
-1.43%		$184.00$178.759,656 shs$384.31 million
05/06/2024$177.63$181.35
+2.09%		$181.81$179.956,475 shs$389.90 million
05/03/2024$176.70$177.63
+0.53%		$178.50$176.272,908 shs$381.90 million
05/02/2024$174.28$176.70
+1.39%		$177.01$175.336,215 shs$379.91 million
05/01/2024$168.90$174.28
+3.19%		$175.89$168.665,253 shs$374.70 million
04/30/2024$175.00$168.90
-3.49%		$175.00$168.909,979 shs$363.14 million
04/29/2024$172.85$175.00
+1.24%		$175.00$172.517,708 shs$376.25 million
04/26/2024$172.50$172.85
+0.20%		$175.10$172.1511,796 shs$371.63 million
04/25/2024$177.01$172.50
-2.55%		$176.00$169.4626,269 shs$370.88 million
04/24/2024$175.19$177.01
+1.04%		$177.01$174.5512,975 shs$380.04 million
04/23/2024$173.68$175.19
+0.87%		$179.40$173.0214,970 shs$376.66 million
04/22/2024$170.63$173.68
+1.79%		$173.68$169.506,040 shs$373.41 million
04/19/2024$167.33$170.63
+1.97%		$171.42$166.4532,986 shs$366.85 million
04/18/2024$164.96$167.33
+1.44%		$167.33$163.5038,317 shs$359.76 million
04/17/2024$166.03$164.96
-0.64%		$168.00$163.7331,110 shs$354.66 million
04/16/2024$165.13$166.03
+0.55%		$166.03$162.8419,182 shs$356.96 million
04/15/2024$165.16$165.13
-0.02%		$166.77$163.2219,826 shs$355.03 million
04/12/2024$164.07$165.16
+0.66%		$166.60$163.4819,343 shs$355.09 million
04/11/2024$164.67$164.07
-0.36%		$166.86$163.9543,076 shs$352.75 million
04/10/2024$167.15$164.67
-1.48%		$166.47$160.1040,882 shs$354.04 million
04/09/2024$169.29$167.15
-1.26%		$169.98$166.525,436 shs$359.37 million
04/08/2024$165.00$169.29
+2.60%		$169.29$165.2213,810 shs$363.97 million
04/05/2024$171.40$165.00
-3.73%		$170.72$163.1818,950 shs$354.26 million
04/04/2024$172.40$171.40
-0.58%		$173.76$169.978,091 shs$368.51 million
04/03/2024$172.18$172.40
+0.13%		$173.44$169.9115,130 shs$370.66 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/02/2024$173.79$172.18
-0.93%		$172.18$169.0012,376 shs$370.19 million
04/01/2024$174.46$173.79
-0.38%		$177.03$170.2214,352 shs$373.65 million
03/29/2024$174.46$174.46$177.00$173.6119,278 shs$375.09 million
03/28/2024$173.79$174.46
+0.39%		$174.58$172.9919,278 shs$375.09 million
03/27/2024$166.71$173.79
+4.25%		$173.79$167.3111,049 shs$373.65 million
03/26/2024$168.00$166.71
-0.77%		$168.61$166.716,929 shs$358.43 million
03/25/2024$166.97$168.00
+0.62%		$171.45$166.885,974 shs$360.70 million
03/22/2024$171.09$166.97
-2.41%		$172.25$163.7712,550 shs$358.99 million
03/21/2024$172.11$171.09
-0.59%		$174.00$171.0912,510 shs$367.84 million
03/20/2024$163.63$172.11
+5.18%		$172.11$162.0221,462 shs$369.52 million
03/19/2024$163.45$163.63
+0.11%		$165.08$162.0412,749 shs$351.80 million
03/18/2024$165.35$163.45
-1.15%		$166.56$163.4523,417 shs$351.42 million
03/15/2024$163.50$165.35
+1.13%		$170.13$161.6520,514 shs$355.01 million
03/14/2024$164.77$163.50
-0.77%		$165.06$161.0024,418 shs$351.53 million
03/13/2024$167.72$164.77
-1.76%		$167.54$164.0010,239 shs$354.25 million
03/12/2024$168.26$167.72
-0.32%		$168.25$164.9615,749 shs$360.60 million
03/11/2024$173.00$168.26
-2.74%		$173.87$168.1415,260 shs$361.25 million
03/08/2024$172.99$173.00
+0.01%		$175.98$173.004,959 shs$371.95 million
03/07/2024$171.79$172.99
+0.70%		$174.00$170.558,331 shs$371.93 million
03/06/2024$169.93$171.79
+1.09%		$174.00$168.5021,316 shs$368.83 million
03/05/2024$165.56$169.93
+2.64%		$171.86$165.999,359 shs$365.35 million
03/04/2024$166.97$165.56
-0.84%		$169.38$162.607,399 shs$355.95 million
03/01/2024$167.98$166.97
-0.60%		$167.55$164.8210,141 shs$358.99 million
02/29/2024$164.82$167.98
+1.92%		$168.42$164.696,832 shs$361.16 million
02/28/2024$163.67$164.82
+0.70%		$166.61$163.1612,718 shs$354.36 million
02/27/2024$163.53$163.67
+0.09%		$165.00$162.5611,148 shs$351.89 million

Related Companies:
This page (NASDAQ:HIFS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace