Get the Stockscreener App
276.57
4.05%
-11.68
After Hours:
276.54
-0.03
-0.01%
Hingham Institution For Savings Stock (HIFS) Price History
The historical daily chart and data for Hingham Institution For Savings stock (HIFS), adjusted for splits and dividends, show that the latest closing stock price as of January 09, 2026, is $276.57.
- Hingham Institution For Savings all-time high stock price is $432.19, occurred on January 04, 2022.
- The lowest Hingham Institution For Savings stock price recorded was $66.12 on April 07, 2014. Since then, Hingham Institution For Savings's stock price has risen over 318.28% to $276.57 now.
- The 52-week high stock price for HIFS is $320.00, representing a 15.70% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for HIFS is $209.71, indicating a -24.17% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Hingham Institution For Savings (HIFS) stock in the beginning of 2025 was $432.19. The stock closed the year at $275.96, a loss of over -36.15% for the year.
The table below shows more information about HIFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $296.1 | $273.9 | $22.15 | 102,943.0 | -4.05% |
| Jan 08, 2026 | $290.0 | $273.7 | $16.31 | 118,088.0 | +2.47% |
| Jan 07, 2026 | $301.7 | $275.6 | $26.09 | 139,926.0 | -6.85% |
| Jan 06, 2026 | $303.6 | $288.6 | $14.98 | 95,488.0 | +2.31% |
| Jan 05, 2026 | $302.0 | $268.1 | $33.93 | 77,695.0 | +8.63% |
| Jan 02, 2026 | $285.4 | $261.2 | $24.11 | 90,802.0 | -4.32% |
| Dec 31, 2025 | $286.5 | $273.0 | $13.54 | 137,545.0 | +1.01% |
| Dec 30, 2025 | $283.2 | $274.5 | $8.64 | 106,092.0 | +0.06% |
| Dec 29, 2025 | $293.9 | $279.1 | $14.85 | 82,305.0 | -3.50% |
| Dec 26, 2025 | $298.0 | $291.2 | $6.80 | 81,581.0 | -1.77% |
| Dec 24, 2025 | $300.5 | $293.9 | $6.63 | 34,841.0 | -0.87% |
| Dec 23, 2025 | $300.2 | $290.9 | $9.30 | 57,873.0 | +1.94% |
| Dec 22, 2025 | $302.1 | $291.2 | $10.82 | 63,395.0 | -0.76% |
| Dec 19, 2025 | $297.9 | $290.6 | $7.34 | 75,112.0 | -0.07% |
| Dec 18, 2025 | $298.7 | $284.5 | $14.15 | 57,559.0 | +4.69% |
| Dec 17, 2025 | $290.9 | $280.4 | $10.48 | 74,401.0 | -0.31% |
| Dec 16, 2025 | $284.0 | $273.8 | $10.16 | 124,560.0 | +2.68% |
| Dec 15, 2025 | $278.1 | $266.0 | $12.12 | 119,211.0 | +1.15% |
| Dec 12, 2025 | $296.7 | $267.7 | $29.06 | 84,024.0 | -6.43% |
| Dec 11, 2025 | $308.2 | $290.5 | $17.66 | 177,790.0 | -6.00% |
Hingham Institution For Savings Stock (HIFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hingham Institution For Savings stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hingham Institution For Savings stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hingham Institution For Savings Stock (HIFS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $303.6 | $261.2 | $42.30 | 727,885.0 | -2.60% |
Hingham Institution For Savings Stock (HIFS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $319.3 | $266.0 | $53.28 | 1,582,626.0 | -4.02% |
| Nov, 2025 | $301.1 | $249.6 | $51.53 | 981,857.0 | -0.46% |
| Oct, 2025 | $320.0 | $248.5 | $71.47 | 2,515,313.0 | +11.56% |
| Sep, 2025 | $293.0 | $253.0 | $40.01 | 1,422,467.0 | -7.17% |
| Aug, 2025 | $298.1 | $235.2 | $62.92 | 983,315.0 | +16.03% |
| Jul, 2025 | $292.9 | $240.1 | $52.79 | 1,313,566.0 | -1.40% |
| Jun, 2025 | $250.0 | $220.8 | $29.24 | 1,916,904.0 | +2.45% |
| May, 2025 | $273.5 | $241.0 | $32.49 | 1,501,393.0 | -2.87% |
| Apr, 2025 | $261.0 | $209.7 | $51.28 | 242,890.0 | +4.95% |
| Mar, 2025 | $260.2 | $230.5 | $29.72 | 377,583.0 | -8.44% |
| Feb, 2025 | $281.6 | $241.7 | $39.95 | 273,196.0 | +1.75% |
| Jan, 2025 | $261.7 | $228.0 | $33.70 | 282,862.0 | +0.44% |
Hingham Institution For Savings Stock (HIFS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $287.6 | $246.8 | $40.79 | 196,213.0 | -10.15% |
| Nov, 2024 | $300.0 | $250.0 | $49.96 | 255,562.0 | +11.73% |
| Oct, 2024 | $271.1 | $228.4 | $42.68 | 287,771.0 | +4.20% |
| Sep, 2024 | $259.8 | $234.0 | $25.81 | 447,024.0 | -5.32% |
| Aug, 2024 | $261.0 | $214.1 | $46.94 | 517,208.0 | +3.33% |
| Jul, 2024 | $257.9 | $174.4 | $83.47 | 326,442.0 | +39.03% |
| Jun, 2024 | $180.5 | $164.0 | $16.50 | 194,438.0 | +4.67% |
| May, 2024 | $187.8 | $165.7 | $22.08 | 190,688.0 | +1.18% |
| Apr, 2024 | $179.4 | $160.0 | $19.40 | 419,952.0 | -3.19% |
| Mar, 2024 | $177.0 | $160.9 | $16.14 | 273,603.0 | +3.86% |
| Feb, 2024 | $187.8 | $150.1 | $37.65 | 331,416.0 | -9.13% |
| Jan, 2024 | $202.0 | $164.0 | $38.00 | 340,589.0 | -4.91% |
1.20%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):