Hingham Institution for Savings (HIFS) Stock Chart & Stock Price History → The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad) Free HIFS Stock Alerts $176.70 +2.42 (+1.39%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestSocial Media Hingham Institution for Savings Stock Price Performance5 Day Performance+2.23%1 Month Performance+2.63%3 Month Performance+0.23%6 Month Performance+12.11%Year-To-Date Performance-9.10%1 Year Performance-4.69% 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 Stansberry ResearchThe Long-Awaited End of America UpdateA 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free. HIFS Stock Chart for Thursday, May, 2, 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 Capitalization05/02/2024$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 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. 04/24/2024$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 million04/02/2024$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 million$5,000 Gold? (Ad)Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).Find out how to do right here in this free video.03/07/2024$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 million02/26/2024$166.36$163.53-1.70%$167.45$161.5011,258 shs$351.59 million02/23/2024$162.34$166.36+2.48%$166.36$163.399,045 shs$357.67 million02/22/2024$163.33$162.34-0.60%$166.42$161.7726,886 shs$349.03 million02/21/2024$165.48$163.33-1.30%$166.05$161.8914,021 shs$350.66 million02/20/2024$163.87$165.48+0.98%$166.00$162.368,442 shs$355.78 million02/19/2024$163.87$163.87$170.08$163.875,900 shs$352.32 million02/16/2024$170.99$163.87-4.16%$170.08$163.875,968 shs$351.83 million02/15/2024$162.00$170.99+5.55%$173.20$164.958,016 shs$367.63 million02/14/2024$157.22$162.00+3.04%$162.00$157.826,068 shs$348.30 million02/13/2024$172.32$157.22-8.76%$168.74$154.2519,914 shs$338.02 million02/12/2024$165.68$172.32+4.01%$173.00$164.6519,442 shs$370.49 million02/09/2024$161.99$165.68+2.28%$165.68$150.1138,564 shs$356.21 million02/08/2024$165.10$161.99-1.88%$166.01$161.6617,385 shs$348.28 million02/07/2024$168.31$165.10-1.91%$168.76$158.7026,860 shs$354.97 million02/06/2024$170.65$168.31-1.37%$172.12$167.6218,887 shs$361.36 million02/05/2024$176.30$170.65-3.20%$176.00$170.6520,608 shs$366.90 million02/02/2024$179.15$176.30-1.59%$182.38$176.0017,176 shs$379.05 million02/01/2024$184.86$179.15-3.09%$187.00$174.3832,176 shs$385.17 million Related Companies: Home Bancorp Stock Chart ESSA Bancorp Stock Chart Berkshire Hills Bancorp Stock Chart Southern Missouri Bancorp Stock Chart Third Coast Bancshares Stock Chart Greene County Bancorp Stock Chart FS Bancorp Stock Chart Northeast Community Bancorp Stock Chart Blue Foundry Bancorp Stock Chart Timberland 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 5/2/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmithYour bank is lying to you.MyBankTrackerThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingTrump just won 2024Porter & CompanyHe Is Giving Away BitcoinCrypto Swap Profits 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 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.