Hingham Institution for Savings - Common Stock (NQ:HIFS)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	282.83	285.00	274.06	278.97	39,526	-7.42(-2.59%)
May 01, 2026	284.82	288.62	279.07	286.39	23,793	+2.19(+0.77%)
Apr 30, 2026	282.84	288.59	281.16	284.20	20,890	+0.02(+0.01%)
Apr 29, 2026	289.10	289.65	281.51	284.18	43,324	-6.58(-2.26%)
Apr 28, 2026	293.33	294.98	288.25	290.76	42,955	-0.79(-0.27%)
Apr 27, 2026	284.80	291.55	283.95	291.55	32,311	+6.75(+2.37%)
Apr 24, 2026	283.84	287.00	278.03	284.80	37,486	+0.06(+0.02%)
Apr 23, 2026	290.80	292.80	283.00	284.74	54,661	-6.06(-2.08%)
Apr 22, 2026	290.40	294.96	289.38	290.80	39,105	+1.02(+0.35%)
Apr 21, 2026	287.53	302.16	287.00	289.78	42,925	+0.48(+0.17%)
Apr 20, 2026	302.29	306.70	273.12	289.30	86,592	-18.34(-5.96%)
Apr 17, 2026	305.46	315.59	305.11	307.64	82,704	+6.84(+2.27%)
Apr 16, 2026	296.38	301.07	290.88	300.80	33,870	+3.98(+1.34%)
Apr 15, 2026	304.15	305.90	294.58	296.82	63,889	-7.33(-2.41%)
Apr 14, 2026	304.04	307.95	299.13	304.15	46,238	-0.94(-0.31%)
Apr 13, 2026	289.13	306.89	289.13	305.09	55,950	+11.85(+4.04%)
Apr 10, 2026	310.74	310.74	283.15	293.24	72,981	-17.26(-5.56%)
Apr 09, 2026	304.64	319.32	304.03	310.50	71,704	+4.76(+1.56%)
Apr 08, 2026	297.12	305.74	297.12	305.74	65,739	+16.61(+5.74%)
Apr 07, 2026	286.49	291.00	280.10	289.13	76,701	+2.09(+0.73%)
Apr 06, 2026	284.74	289.61	282.45	287.04	64,074	+1.43(+0.50%)
Apr 02, 2026	281.39	287.10	275.93	285.61	50,677	-0.18(-0.06%)
Apr 01, 2026	286.04	292.78	283.75	285.79	55,799	-0.05(-0.02%)
Mar 31, 2026	280.01	287.24	279.00	285.84	29,568	+9.14(+3.30%)
Mar 30, 2026	274.12	277.06	269.50	276.70	64,697	+3.14(+1.15%)
Mar 27, 2026	273.01	279.07	270.01	273.56	56,337	-1.22(-0.44%)
Mar 26, 2026	271.23	279.57	271.23	274.78	23,169	-0.59(-0.21%)
Mar 25, 2026	284.40	284.40	273.58	275.37	59,832	-2.05(-0.74%)
Mar 24, 2026	271.69	280.89	267.49	277.42	76,460	+2.42(+0.88%)
Mar 23, 2026	277.78	286.51	273.51	275.00	73,923	+3.41(+1.26%)
Mar 20, 2026	271.18	276.29	266.34	271.59	41,568	+0.29(+0.11%)
Mar 19, 2026	265.00	273.05	262.75	271.30	31,381	+6.11(+2.30%)
Mar 18, 2026	271.76	272.36	264.13	265.19	130,190	-4.37(-1.62%)
Mar 17, 2026	269.69	274.72	267.02	269.56	42,835	+2.91(+1.09%)
Mar 16, 2026	269.98	274.78	266.65	266.65	21,043	-1.77(-0.66%)
Mar 13, 2026	277.36	278.59	267.36	268.42	36,332	-5.96(-2.17%)
Mar 12, 2026	269.94	279.15	269.23	274.38	78,765	-2.72(-0.98%)
Mar 11, 2026	277.33	280.12	273.69	277.10	45,205	-2.41(-0.86%)
Mar 10, 2026	275.49	289.25	271.78	279.51	66,465	+5.32(+1.94%)
Mar 09, 2026	270.15	277.98	261.00	274.19	64,206	+2.19(+0.81%)
Mar 06, 2026	269.64	272.56	263.53	272.00	34,820	-5.11(-1.84%)
Mar 05, 2026	281.02	285.00	272.12	277.11	46,315	-8.19(-2.87%)
Mar 04, 2026	280.31	288.63	280.31	285.30	42,370	+6.50(+2.33%)
Mar 03, 2026	274.00	280.87	273.02	278.80	54,693	-2.70(-0.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.