Free Trial

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

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free HIFS Stock Alerts
$172.85
+0.35 (+0.20%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestSocial Media

Hingham Institution for Savings Stock Price Performance

5 Day
Performance
+1.30%
1 Month
Performance
+3.68%
3 Month
Performance
-8.79%
6 Month
Performance
+12.68%
Year-To-Date
Performance
-11.09%
1 Year
Performance
-9.49%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

HIFS Stock Chart for Friday, April, 26, 2024

HIFS Chart by TradingView

Hingham Institution for Savings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
02/26/2024$166.36$163.53
-1.70%		$167.45$161.5011,258 shs$351.59 million
02/23/2024$162.34$166.36
+2.48%		$166.36$163.399,045 shs$357.67 million
02/22/2024$163.33$162.34
-0.60%		$166.42$161.7726,886 shs$349.03 million
02/21/2024$165.48$163.33
-1.30%		$166.05$161.8914,021 shs$350.66 million
02/20/2024$163.87$165.48
+0.98%		$166.00$162.368,442 shs$355.78 million
02/19/2024$163.87$163.87$170.08$163.875,900 shs$352.32 million
02/16/2024$170.99$163.87
-4.16%		$170.08$163.875,968 shs$351.83 million
02/15/2024$162.00$170.99
+5.55%		$173.20$164.958,016 shs$367.63 million
02/14/2024$157.22$162.00
+3.04%		$162.00$157.826,068 shs$348.30 million
02/13/2024$172.32$157.22
-8.76%		$168.74$154.2519,914 shs$338.02 million
02/12/2024$165.68$172.32
+4.01%		$173.00$164.6519,442 shs$370.49 million
02/09/2024$161.99$165.68
+2.28%		$165.68$150.1138,564 shs$356.21 million
02/08/2024$165.10$161.99
-1.88%		$166.01$161.6617,385 shs$348.28 million
02/07/2024$168.31$165.10
-1.91%		$168.76$158.7026,860 shs$354.97 million
02/06/2024$170.65$168.31
-1.37%		$172.12$167.6218,887 shs$361.36 million
02/05/2024$176.30$170.65
-3.20%		$176.00$170.6520,608 shs$366.90 million
02/02/2024$179.15$176.30
-1.59%		$182.38$176.0017,176 shs$379.05 million
02/01/2024$184.86$179.15
-3.09%		$187.00$174.3832,176 shs$385.17 million
01/31/2024$193.91$184.86
-4.67%		$193.50$178.8213,719 shs$397.45 million
01/30/2024$191.70$193.91
+1.15%		$196.09$189.0116,075 shs$416.91 million
01/29/2024$189.51$191.70
+1.16%		$191.70$188.1022,273 shs$412.16 million
01/26/2024$186.95$189.51
+1.37%		$189.51$186.837,539 shs$407.45 million
01/25/2024$191.41$186.95
-2.33%		$195.01$186.0014,391 shs$401.94 million

Related Companies:
This page (NASDAQ:HIFS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry