Hingham Institution for S... (HIFS)
255.74
-3.97 (-1.53%)
At close: Mar 03, 2025, 3:59 PM
256.55
0.32%
After-hours: Mar 03, 2025, 04:00 PM EST
HIFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 262.46 | 262.46 | 257.67 | 259.71 | 1.71 | 0.66% | 9,774 |
| Feb 27, 2025 | 257.75 | 258.28 | 255.86 | 258.00 | -0.50 | -0.19% | 9,700 |
| Feb 26, 2025 | 255.14 | 258.50 | 254.01 | 258.50 | -1.63 | -0.63% | 12,700 |
| Feb 25, 2025 | 259.03 | 261.89 | 256.52 | 260.13 | 3.36 | 1.31% | 25,167 |
| Feb 24, 2025 | 262.55 | 262.55 | 256.77 | 256.77 | -4.19 | -1.61% | 21,211 |
| Feb 21, 2025 | 273.68 | 273.68 | 260.84 | 260.96 | -9.61 | -3.55% | 13,500 |
| Feb 20, 2025 | 272.00 | 272.77 | 269.00 | 270.57 | -1.63 | -0.60% | 24,700 |
| Feb 19, 2025 | 269.10 | 273.63 | 267.70 | 272.20 | 0.18 | 0.07% | 13,600 |
| Feb 18, 2025 | 273.92 | 277.50 | 267.94 | 272.02 | -3.51 | -1.27% | 22,700 |
| Feb 14, 2025 | 278.66 | 281.61 | 273.43 | 275.53 | -1.88 | -0.68% | 7,600 |
| Feb 13, 2025 | 274.55 | 277.41 | 271.73 | 277.41 | 5.61 | 2.06% | 4,628 |
| Feb 12, 2025 | 268.98 | 272.50 | 258.85 | 271.80 | -4.65 | -1.68% | 21,324 |
| Feb 11, 2025 | 260.16 | 276.45 | 260.16 | 276.45 | 11.45 | 4.32% | 17,038 |
| Feb 10, 2025 | 263.00 | 267.29 | 262.30 | 265.00 | 2.31 | 0.88% | 13,900 |
| Feb 7, 2025 | 259.79 | 264.88 | 256.00 | 262.69 | -1.31 | -0.50% | 12,000 |
| Feb 6, 2025 | 260.22 | 264.00 | 260.00 | 264.00 | 1.39 | 0.53% | 9,536 |
| Feb 5, 2025 | 254.00 | 262.61 | 254.00 | 262.61 | 8.79 | 3.46% | 9,506 |
| Feb 4, 2025 | 252.15 | 257.30 | 251.76 | 253.82 | 4.97 | 2.00% | 12,100 |
| Feb 3, 2025 | 249.75 | 252.90 | 241.66 | 248.85 | -6.40 | -2.51% | 13,535 |
| Jan 31, 2025 | 260.01 | 260.01 | 255.00 | 255.25 | -4.25 | -1.64% | 9,000 |
| Jan 30, 2025 | 257.59 | 261.40 | 257.59 | 259.50 | 0.54 | 0.21% | 9,844 |
| Jan 29, 2025 | 258.90 | 258.96 | 253.34 | 258.96 | 1.38 | 0.54% | 14,797 |
| Jan 28, 2025 | 258.11 | 259.39 | 254.12 | 257.58 | 0.58 | 0.23% | 8,302 |
| Jan 27, 2025 | 257.70 | 261.70 | 255.50 | 257.00 | -0.31 | -0.12% | 6,600 |
| Jan 24, 2025 | 253.06 | 258.65 | 253.06 | 257.31 | 2.51 | 0.99% | 9,032 |
| Jan 23, 2025 | 254.90 | 256.41 | 252.56 | 254.80 | 0.75 | 0.30% | 14,400 |
| Jan 22, 2025 | 250.01 | 255.77 | 250.01 | 254.05 | 0.35 | 0.14% | 13,500 |
| Jan 21, 2025 | 250.00 | 255.00 | 250.00 | 253.70 | 11.90 | 4.92% | 18,100 |
| Jan 17, 2025 | 241.62 | 246.32 | 238.40 | 241.80 | 1.62 | 0.67% | 13,400 |
| Jan 16, 2025 | 235.65 | 240.18 | 235.65 | 240.18 | -1.83 | -0.76% | 9,600 |
| Jan 15, 2025 | 240.41 | 245.96 | 240.41 | 242.01 | 4.01 | 1.68% | 12,600 |
| Jan 14, 2025 | 235.41 | 243.29 | 234.21 | 238.00 | 5.72 | 2.46% | 14,000 |
| Jan 13, 2025 | 231.75 | 232.28 | 228.00 | 232.28 | 0.24 | 0.10% | 17,000 |
| Jan 10, 2025 | 239.60 | 239.60 | 230.10 | 232.04 | -14.96 | -6.06% | 23,335 |
| Jan 8, 2025 | 250.70 | 252.20 | 246.16 | 247.00 | -3.70 | -1.48% | 33,800 |
| Jan 7, 2025 | 248.00 | 250.70 | 245.79 | 250.70 | -3.12 | -1.23% | 27,312 |
| Jan 6, 2025 | 255.02 | 257.01 | 253.82 | 253.82 | -3.08 | -1.20% | 13,807 |
| Jan 3, 2025 | 248.55 | 256.90 | 248.55 | 256.90 | 8.15 | 3.28% | 8,314 |
| Jan 2, 2025 | 255.67 | 256.50 | 248.75 | 248.75 | -5.39 | -2.12% | 7,316 |
| Dec 31, 2024 | 252.31 | 254.14 | 250.00 | 254.14 | -0.36 | -0.14% | 6,700 |
| Dec 30, 2024 | 252.18 | 254.50 | 251.71 | 254.50 | 1.38 | 0.55% | 5,600 |
| Dec 27, 2024 | 255.55 | 255.76 | 250.36 | 253.12 | -3.97 | -1.54% | 6,000 |
| Dec 26, 2024 | 257.66 | 257.66 | 251.88 | 257.09 | 0.53 | 0.21% | 3,300 |
| Dec 24, 2024 | 254.49 | 256.56 | 254.49 | 256.56 | 6.94 | 2.78% | 2,800 |
| Dec 23, 2024 | 255.77 | 255.77 | 248.28 | 249.62 | -8.80 | -3.41% | 7,200 |
| Dec 20, 2024 | 246.80 | 260.51 | 246.80 | 258.42 | 9.90 | 3.98% | 16,800 |
| Dec 19, 2024 | 250.00 | 251.49 | 248.52 | 248.52 | -3.75 | -1.49% | 7,500 |
| Dec 18, 2024 | 270.84 | 271.41 | 250.00 | 252.27 | -17.87 | -6.62% | 7,600 |
| Dec 17, 2024 | 267.27 | 270.14 | 267.27 | 270.14 | -3.38 | -1.24% | 6,700 |
| Dec 16, 2024 | 276.64 | 276.64 | 273.52 | 273.52 | -3.18 | -1.15% | 8,600 |