Hingham Institution for S... (HIFS)
NASDAQ: HIFS
· Real-Time Price · USD
266.37
-4.63 (-1.71%)
At close: Sep 05, 2025, 3:59 PM
266.37
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
HIFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 271.40 | 275.25 | 265.76 | 266.37 | 266.37 | -1.71% | 20,881 |
| 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 |
| Aug 28, 2025 | 293.65 | 293.79 | 286.56 | 288.35 | 288.35 | -1.94% | 44,500 |
| Aug 27, 2025 | 289.55 | 298.09 | 279.48 | 294.04 | 294.04 | 1.50% | 46,900 |
| Aug 26, 2025 | 281.69 | 290.65 | 272.83 | 289.69 | 289.69 | 2.98% | 52,500 |
| Aug 25, 2025 | 277.10 | 282.00 | 277.10 | 281.31 | 281.31 | 1.31% | 43,800 |
| Aug 22, 2025 | 266.00 | 279.05 | 265.00 | 277.68 | 277.68 | 5.19% | 45,500 |
| Aug 21, 2025 | 262.34 | 267.71 | 259.73 | 263.99 | 263.99 | -0.19% | 32,400 |
| Aug 20, 2025 | 263.02 | 264.50 | 259.59 | 264.50 | 264.50 | 1.09% | 70,200 |
| Aug 19, 2025 | 260.39 | 264.90 | 258.70 | 261.65 | 261.65 | 0.12% | 29,900 |
| Aug 18, 2025 | 253.92 | 262.72 | 253.92 | 261.34 | 261.34 | 2.62% | 24,410 |
| Aug 15, 2025 | 260.87 | 260.87 | 252.28 | 254.66 | 254.66 | -1.69% | 34,600 |
| Aug 14, 2025 | 257.19 | 261.10 | 254.20 | 259.04 | 259.04 | -0.70% | 35,300 |
| 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 |