Free Trial

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

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free HIFS Stock Alerts
$177.63
+1.55 (+0.88%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestSocial Media

Hingham Institution for Savings Stock Price Performance

5 Day
Performance
+5.17%
1 Month
Performance
+7.65%
3 Month
Performance
+4.09%
6 Month
Performance
+8.35%
Year-To-Date
Performance
-8.63%
1 Year
Performance
-4.03%
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 Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

HIFS Stock Chart for Sunday, May, 5, 2024

HIFS Chart by TradingView

Hingham Institution for Savings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Charles Payne Demystifies Options
Unstoppable Prosperity
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits