Free Trial

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

Hingham Institution for Savings logo
$248.39 -1.17 (-0.47%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$248.55 +0.16 (+0.06%)
As of 05/1/2025 04:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Hingham Institution for Savings Stock Price Performance

5 Day
Performance
-0.77%
1 Month
Performance
+2.94%
3 Month
Performance
-2.69%
6 Month
Performance
-2.21%
Year-To-Date
Performance
-2.26%
1 Year
Performance
+40.57%
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.

HIFS Stock Chart for Friday, May, 2, 2025

Hingham Institution for Savings Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$249.56$248.39
-0.47%
$250.04$244.648,272 shs$534.04 million
04/30/2025$255.47$249.56
-2.31%
$251.02$240.005,999 shs$536.55 million
04/29/2025$253.53$255.47
+0.77%
$255.47$253.524,043 shs$549.26 million
04/28/2025$250.33$253.53
+1.28%
$253.53$248.896,700 shs$545.09 million
04/25/2025$248.45$250.33
+0.76%
$250.33$248.175,710 shs$538.21 million
04/24/2025$251.78$248.45
-1.32%
$248.45$243.618,368 shs$534.17 million
04/23/2025$246.00$251.78
+2.35%
$260.99$247.0111,387 shs$541.33 million
04/22/2025$233.02$246.00
+5.57%
$246.00$239.979,179 shs$528.90 million
04/21/2025$240.41$233.02
-3.07%
$236.20$232.608,199 shs$500.99 million
04/18/2025$240.41$240.41$247.18$237.5411,180 shs$516.88 million
04/17/2025$237.29$240.41
+1.31%
$247.18$237.5411,180 shs$516.88 million
04/16/2025$234.70$237.29
+1.10%
$237.29$227.367,978 shs$510.17 million
04/15/2025$230.41$234.70
+1.86%
$240.46$230.497,223 shs$504.61 million
04/14/2025$220.20$230.41
+4.64%
$235.75$221.2622,910 shs$495.38 million
04/11/2025$218.94$220.20
+0.58%
$221.76$209.718,621 shs$473.43 million
04/10/2025$238.25$218.94
-8.10%
$227.19$217.7611,676 shs$470.72 million
04/09/2025$221.81$238.25
+7.41%
$240.19$214.0814,169 shs$512.24 million
04/09/2025$221.81$238.25
+7.41%
$240.19$214.0814,169 shs$512.24 million
04/08/2025$222.25$221.81
-0.20%
$233.27$221.819,385 shs$476.89 million
04/08/2025$222.25$221.81
-0.20%
$233.27$221.819,385 shs$476.89 million
04/07/2025$220.37$222.25
+0.85%
$227.75$210.9913,697 shs$477.84 million
04/04/2025$222.58$220.37
-0.99%
$225.00$213.4217,486 shs$473.80 million
04/03/2025$241.29$222.58
-7.75%
$230.16$222.3823,504 shs$478.55 million
04/02/2025$236.23$241.29
+2.14%
$241.29$237.3910,297 shs$518.77 million
04/01/2025$237.80$236.23
-0.66%
$238.85$231.7125,930 shs$507.89 million

This page (NASDAQ:HIFS) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners