Free Trial

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

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free HIFS Stock Alerts
$171.12
-1.08 (-0.63%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestTrends

Hingham Institution for Savings Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-5.73%
3 Month
Performance
-1.09%
6 Month
Performance
-2.50%
Year-To-Date
Performance
-11.98%
1 Year
Performance
-22.02%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

HIFS Stock Chart for Monday, June, 10, 2024

HIFS Chart by TradingView

Hingham Institution for Savings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$172.20$171.12
-0.63%		$171.87$169.625,978 shs$367.91 million
06/06/2024$171.06$172.20
+0.67%		$172.20$171.093,673 shs$369.71 million
06/05/2024$170.53$171.06
+0.31%		$171.06$169.913,484 shs$367.78 million
06/04/2024$170.58$170.53
-0.03%		$170.53$168.0010,130 shs$366.64 million
06/03/2024$170.90$170.58
-0.19%		$173.39$168.3712,808 shs$366.75 million
05/31/2024$169.80$170.90
+0.65%		$170.90$167.2036,509 shs$367.44 million
05/30/2024$168.75$169.80
+0.63%		$172.00$169.6911,724 shs$365.07 million
05/29/2024$170.60$168.75
-1.09%		$169.00$166.009,738 shs$362.80 million
05/28/2024$171.26$170.60
-0.39%		$176.15$168.8514,205 shs$366.28 million
05/27/2024$171.26$171.26$171.41$168.9112,800 shs$368.21 million
05/24/2024$169.28$171.26
+1.17%		$171.41$168.9112,862 shs$368.21 million
05/23/2024$170.60$169.28
-0.77%		$170.00$165.729,966 shs$363.44 million
05/22/2024$177.02$170.60
-3.63%		$175.60$169.339,982 shs$366.79 million
05/21/2024$179.17$177.02
-1.20%		$178.39$175.753,686 shs$380.59 million
05/20/2024$185.10$179.17
-3.20%		$185.42$179.173,480 shs$385.22 million
05/17/2024$186.51$185.10
-0.76%		$186.20$184.525,834 shs$397.97 million
05/16/2024$187.56$186.51
-0.56%		$186.51$184.245,653 shs$401.00 million
05/15/2024$187.57$187.56
-0.01%		$187.80$185.557,725 shs$403.25 million
05/14/2024$181.80$187.57
+3.17%		$187.57$181.294,808 shs$403.28 million
05/13/2024$181.52$181.80
+0.15%		$183.49$180.557,811 shs$390.87 million
05/10/2024$181.52$181.52$183.00$180.007,689 shs$389.72 million
05/09/2024$177.45$181.52
+2.29%		$181.52$177.409,691 shs$389.72 million
05/08/2024$178.75$177.45
-0.73%		$177.45$176.474,839 shs$383.85 million
05/07/2024$181.35$178.75
-1.43%		$184.00$178.759,656 shs$384.31 million
05/06/2024$177.63$181.35
+2.09%		$181.81$179.956,475 shs$389.90 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NASDAQ:HIFS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored