Is Hingham Institution for Savings (HIFS) a Buy, Sell, or Hold?
NASDAQ : HIFS
Hingham Institution for Savings — Stock Chart
$288.16 USD
-$7.46 (-2.52%)
- Volume
- 49.69K
- Average Volume
- 29.54K
- Market Capitalization
- $628.26M
- P/E Ratio
- 9.51
- Dividend Yield
- 1.12%
- Price Target
- Year High
- $338.00
- Year Low
- $235.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.11
- Current Ratio
- $0.00
HIFS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $295.32 | $288.16 | -2.42% | 50397 |
| 2026-07-21 | $291.04 | $295.62 | 1.57% | 41015 |
| 2026-07-20 | $294.01 | $291.63 | -0.81% | 62900 |
| 2026-07-17 | $297.50 | $295.14 | -0.79% | 56200 |
| 2026-07-16 | $288.95 | $302.00 | 4.52% | 23300 |
| 2026-07-15 | $292.86 | $289.49 | -1.15% | 16144 |
| 2026-07-14 | $291.72 | $287.79 | -1.35% | 13624 |
| 2026-07-13 | $290.74 | $289.57 | -0.40% | 31419 |
| 2026-07-10 | $291.33 | $290.74 | -0.20% | 39944 |
| 2026-07-09 | $290.97 | $291.33 | 0.12% | 19000 |
| 2026-07-08 | $295.67 | $288.21 | -2.52% | 26336 |
| 2026-07-07 | $302.60 | $293.92 | -2.87% | 25124 |
| 2026-07-06 | $313.99 | $302.39 | -3.69% | 47200 |
| 2026-07-02 | $318.46 | $317.18 | -0.40% | 46800 |
| 2026-07-01 | $306.05 | $314.74 | 2.84% | 39500 |
| 2026-06-30 | $304.46 | $307.15 | 0.88% | 26500 |
| 2026-06-29 | $306.22 | $306.99 | 0.25% | 17400 |
| 2026-06-26 | $301.65 | $308.40 | 2.24% | 48100 |
| 2026-06-25 | $295.82 | $301.65 | 1.97% | 20319 |
| 2026-06-24 | $291.00 | $295.82 | 1.66% | 30304 |
| 2026-06-23 | $286.92 | $291.36 | 1.55% | 20000 |
| 2026-06-22 | $287.03 | $285.36 | -0.58% | 19200 |
| 2026-06-18 | $286.72 | $284.65 | -0.72% | 46027 |
| 2026-06-17 | $287.73 | $282.24 | -1.91% | 36223 |
| 2026-06-16 | $290.40 | $287.73 | -0.92% | 40537 |
| 2026-06-15 | $296.58 | $288.94 | -2.58% | 27217 |
| 2026-06-12 | $291.07 | $294.10 | 1.04% | 38647 |
| 2026-06-11 | $290.16 | $291.07 | 0.31% | 20727 |
| 2026-06-10 | $290.67 | $289.44 | -0.42% | 16900 |
| 2026-06-09 | $292.42 | $288.07 | -1.49% | 22310 |
| 2026-06-08 | $289.40 | $289.63 | 0.08% | 20412 |
| 2026-06-05 | $289.10 | $287.89 | -0.42% | 26311 |
| 2026-06-04 | $280.64 | $288.60 | 2.84% | 26100 |
| 2026-06-03 | $287.32 | $276.50 | -3.77% | 22804 |
| 2026-06-02 | $282.76 | $287.69 | 1.74% | 16700 |
| 2026-06-01 | $284.55 | $282.30 | -0.79% | 25234 |
| 2026-05-29 | $282.10 | $289.39 | 2.58% | 32600 |
| 2026-05-28 | $284.49 | $284.50 | 0.00% | 24645 |
| 2026-05-27 | $288.07 | $283.87 | -1.46% | 17000 |
| 2026-05-26 | $286.77 | $286.62 | -0.05% | 21149 |
| 2026-05-22 | $283.41 | $284.87 | 0.52% | 33847 |
| 2026-05-21 | $275.48 | $283.57 | 2.94% | 26900 |
| 2026-05-20 | $266.58 | $275.99 | 3.53% | 20708 |
| 2026-05-19 | $266.84 | $266.58 | -0.10% | 16723 |
| 2026-05-18 | $265.91 | $266.84 | 0.35% | 26800 |
| 2026-05-15 | $263.37 | $262.92 | -0.17% | 18400 |
| 2026-05-14 | $264.89 | $265.08 | 0.07% | 16100 |
| 2026-05-13 | $265.10 | $262.31 | -1.05% | 42320 |
| 2026-05-12 | $271.20 | $267.10 | -1.51% | 21400 |
| 2026-05-11 | $279.31 | $271.20 | -2.90% | 25700 |
| 2026-05-08 | $286.38 | $283.59 | -0.97% | 12600 |
| 2026-05-07 | $289.12 | $286.91 | -0.76% | 25300 |
| 2026-05-06 | $286.42 | $289.70 | 1.15% | 30500 |
| 2026-05-05 | $279.87 | $284.21 | 1.55% | 18531 |
| 2026-05-04 | $282.83 | $278.97 | -1.36% | 39525 |
| 2026-05-01 | $284.82 | $286.39 | 0.55% | 23800 |
| 2026-04-30 | $282.84 | $284.20 | 0.48% | 20900 |
| 2026-04-29 | $289.10 | $284.18 | -1.70% | 43323 |
| 2026-04-28 | $293.33 | $290.76 | -0.88% | 43000 |
| 2026-04-27 | $284.80 | $291.55 | 2.37% | 32310 |
| 2026-04-24 | $283.84 | $284.80 | 0.34% | 37500 |
| 2026-04-23 | $290.80 | $284.74 | -2.08% | 54700 |
| 2026-04-22 | $290.40 | $290.80 | 0.14% | 39104 |
| 2026-04-21 | $287.53 | $289.78 | 0.78% | 42924 |
| 2026-04-20 | $302.29 | $289.30 | -4.30% | 86600 |
| 2026-04-17 | $305.46 | $307.64 | 0.71% | 82703 |
| 2026-04-16 | $296.38 | $300.80 | 1.49% | 33900 |
| 2026-04-15 | $304.15 | $296.82 | -2.41% | 63900 |
| 2026-04-14 | $304.04 | $304.15 | 0.04% | 46237 |
| 2026-04-13 | $289.13 | $305.09 | 5.52% | 55949 |
| 2026-04-10 | $310.74 | $293.24 | -5.63% | 73000 |
| 2026-04-09 | $304.64 | $310.50 | 1.92% | 71703 |
| 2026-04-08 | $297.12 | $305.74 | 2.90% | 65738 |
| 2026-04-07 | $286.49 | $289.13 | 0.92% | 76700 |
| 2026-04-06 | $284.74 | $287.04 | 0.81% | 64100 |
| 2026-04-02 | $281.39 | $285.61 | 1.50% | 50700 |
| 2026-04-01 | $286.04 | $285.79 | -0.09% | 55800 |
| 2026-03-31 | $280.01 | $285.84 | 2.08% | 29665 |
| 2026-03-30 | $274.12 | $276.70 | 0.94% | 64700 |
| 2026-03-27 | $273.01 | $273.56 | 0.20% | 56336 |
| 2026-03-26 | $271.23 | $274.78 | 1.31% | 23200 |
| 2026-03-25 | $284.40 | $275.37 | -3.18% | 59832 |
| 2026-03-24 | $271.69 | $277.42 | 2.11% | 76500 |
| 2026-03-23 | $277.78 | $275.00 | -1.00% | 73922 |
| 2026-03-20 | $271.18 | $271.59 | 0.15% | 41600 |
| 2026-03-19 | $265.00 | $271.30 | 2.38% | 31400 |
| 2026-03-18 | $271.76 | $265.19 | -2.42% | 130.2K |
| 2026-03-17 | $269.69 | $269.56 | -0.05% | 42834 |
| 2026-03-16 | $269.98 | $266.65 | -1.23% | 21041 |
| 2026-03-13 | $277.36 | $268.42 | -3.22% | 36331 |