Skip to main content
HIFS logo

Hingham Institution for Savings

HIFSNASDAQFinancialsBanks - Regional

$302.42Today:- (-)1Y −0.06%

As of Oct 28, 2026 close

Market cap
$670.16M
P/E (TTM)
10.11
Forward P/E
5.06
Dividend yield
1.08%
52-week range
$249.58$338.00
Volume (live)
-
Avg. volume (3M)
37.63K

Hingham Institution for Savings (HIFS) Historical Stock Prices

Analyze Hingham Institution for Savings (HIFS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hingham Institution for Savings (HIFS) Interactive Price Chart

Interactive historical price chart showing Hingham Institution for Savings stock price movements and trends across multiple time periods.

Loading chart...

HIFS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HIFS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 2026304.79304.80298.65302.42302.4230.67K
Oct 27, 2026302.64305.80300.48303.56303.5627.44K
Oct 26, 2026300.00306.52300.00302.64302.6430.01K
Oct 23, 2026298.17303.27296.76302.79302.7939.54K
Oct 22, 2026294.07303.00293.15298.17298.1741.53K
Oct 21, 2026296.67297.38289.00293.15293.1537.57K
Oct 20, 2026296.35302.97296.01297.58297.5833.00K
Oct 19, 2026289.52296.03287.55294.82294.8242.64K
Oct 16, 2026294.31299.05288.81293.48293.4835.19K
Oct 15, 2026289.59294.87288.22293.95293.9526.11K
Oct 14, 2026286.75288.27284.73286.50286.5021.14K
Oct 13, 2026296.59298.70289.30290.34290.3425.42K
Oct 12, 2026290.85294.77286.30292.45292.4543.58K
Oct 9, 2026293.50293.60288.05288.33288.3338.29K
Oct 8, 2026283.45292.31283.45290.61290.6128.93K
Oct 7, 2026281.23287.63279.30285.95285.9530.53K
Oct 6, 2026284.27286.92282.00286.40286.4023.87K
Oct 5, 2026289.75290.52281.73283.84283.8443.93K
Oct 2, 2026288.36293.05284.58287.78287.7833.26K
Oct 1, 2026284.00285.66279.26283.85283.8527.86K
Sep 30, 2026294.20294.20281.02282.59282.5939.69K
Sep 29, 2026297.81303.00290.52290.86290.8676.30K
Sep 28, 2026295.90299.19292.58295.88295.8837.82K
Sep 25, 2026300.36302.99294.52299.18299.1842.40K
Sep 24, 2026293.00298.60290.50297.19297.1944.99K
Sep 23, 2026304.25305.45291.32292.63292.6362.59K
Sep 22, 2026311.08313.99304.08304.20304.2035.18K
Sep 21, 2026307.84311.57305.54308.55308.5529.38K
Sep 18, 2026304.00308.91300.44304.04304.0460.79K
Sep 17, 2026305.74309.79304.38306.26306.2639.11K
Sep 16, 2026306.84308.61294.20301.05301.0530.80K
Sep 15, 2026308.76314.00305.69306.08306.0824.02K
Sep 14, 2026310.00315.87306.78310.16310.1631.84K
Sep 11, 2026310.00313.18303.06312.49312.4929.77K
Sep 10, 2026301.07309.15300.35308.39308.3930.99K
Sep 9, 2026306.54308.66303.72306.36306.3633.42K
Sep 8, 2026305.78310.95304.37310.59310.5937.67K
Sep 4, 2026295.80308.48293.35307.99307.9932.71K
Sep 3, 2026298.29303.07296.38297.23297.2345.39K
Sep 2, 2026285.55298.73285.55295.21295.2156.49K
Sep 1, 2026287.81291.07279.05282.21282.2150.66K
Aug 31, 2026293.32295.52286.86288.27288.2728.49K
Aug 28, 2026298.17310.07293.45295.67295.6760.94K
Aug 27, 2026297.41301.89294.86298.17298.1731.84K
Aug 26, 2026298.65302.05295.31300.17300.1736.05K
Aug 25, 2026305.85306.35298.35301.31301.3146.72K
Aug 24, 2026298.19306.51298.19303.96303.9657.22K
Aug 21, 2026300.69303.53294.26297.42297.4248.15K
Aug 20, 2026298.33301.56294.95298.90298.9063.90K
Aug 19, 2026312.01312.01301.01302.47302.4775.35K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.