Hingham Institution for S... (HIFS)
NASDAQ: HIFS
· Real-Time Price · USD
265.18
-7.82 (-2.86%)
At close: Sep 26, 2025, 3:59 PM
265.18
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 271.61 | 276.11 | 263.29 | 265.18 | 265.18 | -2.86% | 132,142 |
| Sep 25, 2025 | 270.20 | 273.36 | 260.12 | 273.00 | 273.00 | 0.86% | 82,400 |
| Sep 24, 2025 | 285.33 | 287.59 | 265.93 | 270.66 | 270.66 | -4.43% | 105,300 |
| Sep 23, 2025 | 281.33 | 284.48 | 280.30 | 283.20 | 283.20 | 1.61% | 65,416 |
| Sep 22, 2025 | 281.50 | 282.79 | 276.88 | 278.72 | 278.72 | -2.01% | 36,500 |
| Sep 19, 2025 | 292.70 | 293.00 | 284.43 | 284.43 | 284.43 | -2.60% | 134,543 |
| Sep 18, 2025 | 283.35 | 292.01 | 281.51 | 292.01 | 292.01 | 4.16% | 72,000 |
| Sep 17, 2025 | 286.00 | 289.62 | 280.11 | 280.35 | 280.35 | -1.01% | 107,240 |
| Sep 16, 2025 | 289.04 | 289.76 | 278.82 | 283.20 | 283.20 | -2.18% | 101,448 |
| Sep 15, 2025 | 287.63 | 289.54 | 284.72 | 289.50 | 289.50 | 0.96% | 67,630 |
| Sep 12, 2025 | 283.01 | 286.99 | 279.15 | 286.75 | 286.75 | 0.98% | 37,021 |
| Sep 11, 2025 | 273.50 | 284.03 | 273.50 | 283.98 | 283.98 | 3.38% | 31,900 |
| Sep 10, 2025 | 278.10 | 278.70 | 271.20 | 274.69 | 274.69 | -0.14% | 29,611 |
| Sep 9, 2025 | 282.04 | 282.04 | 273.75 | 275.08 | 275.08 | -2.14% | 29,101 |
| Sep 8, 2025 | 267.52 | 283.48 | 267.52 | 281.09 | 281.09 | 5.53% | 37,727 |
| Sep 5, 2025 | 271.40 | 275.25 | 265.76 | 266.37 | 266.37 | -1.71% | 21,104 |
| Sep 4, 2025 | 272.46 | 275.80 | 269.22 | 271.00 | 271.00 | -0.07% | 29,400 |
| Sep 3, 2025 | 280.70 | 281.98 | 271.18 | 271.18 | 271.18 | -2.80% | 59,022 |
| Sep 2, 2025 | 279.72 | 284.00 | 277.91 | 279.00 | 279.00 | -1.81% | 71,300 |
| Aug 29, 2025 | 288.30 | 290.58 | 282.82 | 284.14 | 284.14 | -1.46% | 38,347 |