Hingham Institution for S... (HIFS)
NASDAQ: HIFS
· Real-Time Price · USD
255.17
-3.87 (-1.49%)
At close: Aug 15, 2025, 3:59 PM
254.66
-0.20%
After-hours: Aug 15, 2025, 04:10 PM EDT
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 257.19 | 261.10 | 254.20 | 259.04 | 259.04 | -0.70% | 35,124 |
| Aug 13, 2025 | 261.54 | 263.39 | 256.99 | 260.87 | 260.87 | 0.46% | 33,900 |
| Aug 12, 2025 | 246.39 | 259.67 | 243.80 | 259.67 | 259.67 | 6.42% | 44,746 |
| Aug 11, 2025 | 239.94 | 244.52 | 238.85 | 244.01 | 244.01 | 1.83% | 127,445 |
| Aug 8, 2025 | 244.20 | 245.15 | 239.29 | 239.62 | 239.62 | -1.35% | 97,006 |
| Aug 7, 2025 | 247.11 | 247.78 | 242.03 | 242.90 | 242.90 | -0.87% | 48,915 |
| Aug 6, 2025 | 247.38 | 248.00 | 243.55 | 245.03 | 245.03 | -1.39% | 42,603 |
| Aug 5, 2025 | 245.65 | 248.48 | 240.06 | 248.48 | 248.48 | 1.07% | 35,624 |
| Aug 4, 2025 | 242.02 | 245.84 | 239.66 | 245.84 | 245.84 | 2.51% | 19,100 |
| Aug 1, 2025 | 240.95 | 241.75 | 235.17 | 239.81 | 239.18 | -2.07% | 33,500 |
| Jul 31, 2025 | 243.77 | 249.27 | 240.06 | 244.88 | 244.24 | -0.09% | 41,400 |
| Jul 30, 2025 | 248.08 | 249.42 | 242.37 | 245.10 | 244.46 | -0.47% | 34,015 |
| Jul 29, 2025 | 249.23 | 250.25 | 245.00 | 246.26 | 245.61 | -0.46% | 31,500 |
| Jul 28, 2025 | 250.64 | 250.64 | 245.00 | 247.41 | 246.76 | 0.32% | 25,319 |
| Jul 25, 2025 | 247.50 | 248.58 | 244.00 | 246.61 | 245.96 | -0.28% | 23,600 |
| Jul 24, 2025 | 248.77 | 251.98 | 245.45 | 247.30 | 246.65 | -1.12% | 35,817 |
| Jul 23, 2025 | 251.80 | 252.62 | 248.46 | 250.10 | 249.44 | 0.60% | 35,700 |
| Jul 22, 2025 | 247.76 | 252.65 | 246.12 | 248.60 | 247.95 | 0.93% | 22,127 |
| Jul 21, 2025 | 248.53 | 249.46 | 243.28 | 246.31 | 245.66 | 1.07% | 33,923 |
| Jul 18, 2025 | 251.00 | 251.00 | 242.08 | 243.71 | 243.07 | -2.97% | 20,300 |