Dark

HIFS
Hingham Institution for Saving
stock NASDAQ

At Close

Oct 1, 2026 3:59:50 PM EDT

284.59USD+0.708%(+2.00)27,819

281.99Bid 322.77Ask 40.78Spread

Pre-market

0.00USD-100.000%(-282.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	285.9700	285.9700	280.0200	284.5900	+0.708%	27,819	0.000%
2026-09-30	294.2000	294.2000	281.0200	282.5900	-2.843%	39,689	+0.708%
2026-09-29	297.8050	303.0000	290.5250	290.8600	-1.697%	76,305	-2.156%
2026-09-28	295.9000	299.1900	292.5760	295.8800	-1.103%	37,817	-3.816%
2026-09-25	300.3600	302.9900	294.5200	299.1800	+0.670%	42,398	-4.877%
2026-09-24	293.0000	298.6000	290.5000	297.1900	+1.558%	44,990	-4.240%
2026-09-23	304.2500	305.4500	291.3200	292.6300	-3.803%	62,591	-2.747%
2026-09-22	311.0800	313.9900	304.0800	304.2000	-1.410%	35,179	-6.446%
2026-09-21	307.8400	311.5700	305.5400	308.5500	+1.483%	29,379	-7.765%
2026-09-18	304.0000	308.9100	300.4400	304.0400	-0.725%	60,786	-6.397%
2026-09-17	305.7400	309.7900	304.3800	306.2600	+1.731%	39,106	-7.076%
2026-09-16	306.8400	308.6100	294.2000	301.0500	-1.643%	30,800	-5.468%
2026-09-15	308.7600	314.0000	305.6900	306.0800	-1.315%	24,020	-7.021%
2026-09-14	310.0000	315.8700	306.7800	310.1600	-0.746%	31,843	-8.244%
2026-09-11	310.0000	313.1800	303.0600	312.4900	+1.329%	29,773	-8.928%
2026-09-10	301.0700	309.1500	300.3475	308.3900	+0.663%	30,990	-7.718%
2026-09-09	306.5400	308.6600	303.7200	306.3600	-1.362%	33,424	-7.106%
2026-09-08	305.7800	310.9500	304.3650	310.5900	+0.844%	37,675	-8.371%
2026-09-04	295.8000	308.4800	293.3500	307.9900	+3.620%	32,706	-7.598%
2026-09-03	298.2900	303.0700	296.3800	297.2300	+0.684%	45,392	-4.253%
2026-09-02	285.5500	298.7250	285.5500	295.2100	+4.606%	56,495	-3.597%
2026-09-01	287.8100	291.0700	279.0500	282.2100	-2.102%	50,663	+0.843%
2026-08-31	293.3200	295.5200	286.8600	288.2700	-2.503%	28,493	-1.277%
2026-08-28	298.1700	310.0750	293.4500	295.6700	-0.838%	60,936	-3.747%
2026-08-27	297.4100	301.8899	294.8550	298.1700	-0.666%	31,835	-4.554%
2026-08-26	298.6500	302.0499	295.3100	300.1700	-0.378%	36,049	-5.190%
2026-08-25	305.8500	306.3500	298.3500	301.3100	-0.872%	46,720	-5.549%
2026-08-24	298.1900	306.5100	298.1900	303.9600	+2.199%	57,225	-6.373%
2026-08-21	300.6900	303.5300	294.2600	297.4200	-0.495%	48,145	-4.314%
2026-08-20	298.3300	301.5649	294.9500	298.9000	-1.180%	63,903	-4.788%
2026-08-19	312.0100	312.0100	301.0100	302.4700	-2.063%	75,351	-5.911%
2026-08-18	302.3800	312.4000	298.0000	308.8400	+2.309%	47,553	-7.852%
2026-08-17	308.6200	311.5199	301.4300	301.8700	-2.412%	43,410	-5.724%
2026-08-14	311.0500	313.3000	305.1400	309.3300	-0.983%	51,848	-7.998%
2026-08-13	314.9200	321.9100	310.3400	312.4000	-0.335%	79,624	-8.902%
2026-08-12	311.5200	317.5500	309.0000	313.4500	+0.626%	61,002	-9.207%
2026-08-11	299.1500	313.3000	299.1500	311.5000	+4.229%	32,816	-8.639%
2026-08-10	297.9700	302.0400	295.2600	298.8600	-0.899%	33,056	-4.775%
2026-08-07	300.6900	303.6175	297.0100	301.5700	+0.718%	42,125	-5.631%
2026-08-06	302.6700	307.3300	298.0000	299.4200	-1.201%	35,400	-4.953%
2026-08-05	304.4900	307.3800	289.7800	303.0600	-0.286%	61,097	-6.095%
2026-08-04	296.8300	304.6950	294.0400	303.9300	+3.283%	55,647	-6.363%
2026-08-03	287.6000	295.5500	282.3200	294.2700	+3.187%	43,474	-3.289%
2026-07-31	283.2400	288.5900	280.1400	285.1800	+0.777%	54,091	-0.207%
2026-07-30	283.7000	289.1050	281.4500	282.9800	-0.377%	66,705	+0.569%
2026-07-29	285.4100	290.3550	283.5100	284.0500	-1.498%	81,680	+0.190%
2026-07-28	278.8800	289.5099	278.7100	288.3700	+3.403%	29,876	-1.311%
2026-07-27	281.6200	283.7400	276.3200	278.8800	-0.175%	56,438	+2.047%
2026-07-24	283.2100	288.5700	277.9900	279.3700	-0.175%	29,850	+1.868%
2026-07-23	284.4200	288.3000	279.0000	279.8600	-2.880%	50,762	+1.690%
2026-07-22	295.3200	295.3900	286.0000	288.1600	-2.524%	50,397	-1.239%
2026-07-21	291.0400	295.8400	283.3350	295.6200	+1.368%	41,015	-3.731%
2026-07-20	294.0100	294.8000	282.0200	291.6300	-1.189%	62,873	-2.414%
2026-07-17	297.5000	302.6250	289.0350	295.1400	-2.272%	56,159	-3.575%
2026-07-16	288.9500	305.4200	288.9500	302.0000	+4.321%	23,281	-5.765%
2026-07-15	292.8600	292.8600	287.9700	289.4900	+0.591%	16,144	-1.693%
2026-07-14	291.7200	291.9400	285.3700	287.7900	-0.615%	13,270	-1.112%
2026-07-13	290.7400	294.7400	286.5300	289.5700	-0.402%	31,419	-1.720%
2026-07-10	291.3300	295.8000	289.1000	290.7400	-0.203%	39,945	-2.115%
2026-07-09	290.9700	297.9900	285.0100	291.3300	+1.083%	18,952	-2.314%
2026-07-08	295.6700	298.3200	284.0200	288.2100	-1.943%	26,336	-1.256%
2026-07-07	302.6000	308.9500	293.1700	293.9200	-2.801%	25,124	-3.174%
2026-07-06	313.9900	317.5500	296.8750	302.3900	-4.663%	47,164	-5.886%
2026-07-02	318.4600	321.0450	310.2850	317.1800	+0.775%	46,761	-10.275%
2026-07-01	306.0500	321.9400	301.3600	314.7400	+2.471%	39,461	-9.579%
2026-06-30	304.4600	308.0000	303.4100	307.1500	+0.052%	26,480	-7.345%
2026-06-29	306.2200	307.0300	299.3000	306.9900	-0.457%	17,379	-7.297%
2026-06-26	301.6500	309.8200	300.8425	308.4000	+2.238%	48,071	-7.720%
2026-06-25	295.8200	302.9900	295.8200	301.6500	+1.971%	20,319	-5.656%
2026-06-24	291.0000	297.6680	290.8700	295.8200	+1.531%	30,304	-3.796%
2026-06-23	286.9200	293.1800	286.7250	291.3600	+2.104%	19,979	-2.324%
2026-06-22	287.0300	288.7800	283.5600	285.3550	+0.248%	19,161	-0.268%
2026-06-18	286.7200	292.3900	281.1900	284.6500	+0.854%	46,027	-0.021%
2026-06-17	287.7300	292.9000	279.8100	282.2400	-1.908%	36,224	+0.833%
2026-06-16	290.4000	299.9100	285.7100	287.7300	-0.419%	40,537	-1.091%
2026-06-15	296.5800	300.9900	287.4300	288.9400	-1.755%	27,217	-1.506%
2026-06-12	291.0700	300.0000	290.3300	294.1000	+1.041%	38,647	-3.234%
2026-06-11	290.1600	295.4800	285.6701	291.0700	+0.563%	20,728	-2.226%
2026-06-10	290.6700	293.4400	288.0250	289.4400	+0.476%	16,892	-1.676%
2026-06-09	292.4200	298.5700	286.5900	288.0700	-0.539%	22,310	-1.208%
2026-06-08	289.4000	293.3400	286.6500	289.6300	+0.604%	20,412	-1.740%
2026-06-05	289.1000	292.5000	279.6500	287.8900	-0.246%	26,311	-1.146%
2026-06-04	280.6400	291.0000	276.5900	288.6000	+4.376%	26,051	-1.389%
2026-06-03	287.3200	289.7450	276.2900	276.5000	-3.890%	22,804	+2.926%
2026-06-02	282.7600	288.7500	282.7600	287.6900	+1.909%	16,665	-1.078%
2026-06-01	284.5500	289.7800	281.3000	282.3000	-2.450%	25,235	+0.811%
2026-05-29	282.1000	292.6900	282.1000	289.3900	+1.719%	32,568	-1.659%
2026-05-28	284.4900	289.8100	278.9000	284.5000	+0.222%	24,646	+0.032%
2026-05-27	288.0700	292.8500	281.8698	283.8700	-0.959%	16,957	+0.254%
2026-05-26	286.7700	294.9900	283.9650	286.6200	+0.614%	21,149	-0.708%
2026-05-22	283.4100	287.7400	280.1400	284.8700	+0.458%	33,848	-0.098%
2026-05-21	275.4800	286.5500	272.4001	283.5700	+2.746%	26,897	+0.360%
2026-05-20	266.5800	277.6150	266.5800	275.9900	+3.530%	20,708	+3.116%
2026-05-19	266.8400	274.9800	262.8400	266.5800	-0.097%	16,724	+6.756%
2026-05-18	265.9100	269.6700	263.2200	266.8400	+1.491%	26,761	+6.652%
2026-05-15	263.3700	266.5499	258.5900	262.9200	-0.815%	18,378	+8.242%
2026-05-14	264.8900	269.9999	262.0000	265.0800	+1.056%	16,087	+7.360%
2026-05-13	265.1000	267.1000	255.6800	262.3100	-1.793%	42,321	+8.494%
2026-05-12	271.2000	280.8900	263.0300	267.1000	-1.512%	21,390	+6.548%
2026-05-11	279.3100	282.9100	271.0100	271.2000	-4.369%	25,666	+4.937%
2026-05-08	286.3800	286.7300	281.9200	283.5900	-1.157%	12,581	+0.353%
2026-05-07	289.1200	292.7100	285.2000	286.9100	-0.963%	25,275	-0.809%
2026-05-06	286.4200	291.4200	286.4200	289.7000	+1.932%	30,456	-1.764%
2026-05-05	279.8700	285.6000	278.2500	284.2100	+1.878%	18,532	+0.134%
2026-05-04	282.8300	285.0000	274.0600	278.9700	-2.591%	39,526	+2.015%
2026-05-01	284.8200	288.6200	279.0700	286.3900	+0.771%	23,793	-0.629%
2026-04-30	282.8400	288.5900	281.1600	284.2000	+0.007%	20,889	+0.137%
2026-04-29	289.1000	289.6500	281.5100	284.1800	-2.263%	43,323	+0.144%
2026-04-28	293.3300	294.9800	288.2500	290.7600	-0.271%	42,955	-2.122%
2026-04-27	284.8000	291.5500	283.9500	291.5500	+2.370%	32,293	-2.387%
2026-04-24	283.8400	287.0000	278.0300	284.8000	+0.021%	37,486	-0.074%
2026-04-23	290.8000	292.8000	283.0000	284.7400	-2.084%	54,661	-0.053%
2026-04-22	290.4000	294.9600	289.3850	290.8000	+0.352%	39,105	-2.135%
2026-04-21	287.5300	302.1600	287.0000	289.7800	+0.166%	42,902	-1.791%
2026-04-20	302.2900	306.7000	273.1200	289.3000	-5.962%	86,591	-1.628%
2026-04-17	305.4600	315.5900	305.1100	307.6400	+2.274%	82,704	-7.493%
2026-04-16	296.3800	301.0700	290.8800	300.8000	+1.341%	33,870	-5.389%
2026-04-15	304.1500	305.9000	294.5800	296.8200	-2.410%	63,889	-4.120%
2026-04-14	304.0400	307.9500	299.1300	304.1500	-0.308%	46,238	-6.431%
2026-04-13	289.1300	306.8900	289.1300	305.0900	+4.041%	55,950	-6.719%
2026-04-10	310.7400	310.7400	283.1500	293.2400	-5.559%	72,981	-2.950%
2026-04-09	304.6400	319.3200	304.0300	310.5000	+1.557%	71,704	-8.345%
2026-04-08	297.1200	305.7400	297.1200	305.7400	+5.745%	65,739	-6.918%
2026-04-07	286.4900	290.9950	280.1000	289.1300	+0.728%	76,701	-1.570%
2026-04-06	284.7400	289.6100	282.4500	287.0400	+0.501%	64,074	-0.854%
2026-04-02	281.3900	287.1000	275.9300	285.6100	-0.063%	50,677	-0.357%
2026-04-01	286.0400	292.7800	283.7450	285.7900	-0.017%	55,797	-0.420%
2026-03-31	280.0100	287.2400	279.0000	285.8400	+3.303%	29,665	-0.437%
2026-03-30	274.1200	277.0600	269.5000	276.7000	+1.148%	64,697	+2.851%
2026-03-27	273.0100	279.0700	270.0100	273.5600	-0.444%	56,336	+4.032%
2026-03-26	271.2300	279.5700	271.2300	274.7800	-0.214%	23,169	+3.570%
2026-03-25	284.4000	284.4000	273.5850	275.3700	-0.739%	59,832	+3.348%
2026-03-24	271.6900	280.8925	267.4850	277.4200	+0.880%	76,460	+2.585%
2026-03-23	277.7800	286.5100	273.5100	275.0000	+1.256%	73,923	+3.487%
2026-03-20	271.1800	276.2900	266.3375	271.5900	+0.107%	41,567	+4.787%
2026-03-19	265.0000	273.0450	262.7500	271.3000	+2.304%	31,381	+4.899%
2026-03-18	271.7600	272.3600	264.1350	265.1900	-1.621%	130,189	+7.316%
2026-03-17	269.6900	274.7200	267.0200	269.5600	+1.091%	42,835	+5.576%
2026-03-16	269.9800	274.7800	266.6500	266.6500	-0.659%	21,042	+6.728%
2026-03-13	277.3600	278.5900	267.3600	268.4200	-2.172%	36,332	+6.024%
2026-03-12	269.9400	279.1500	269.2250	274.3800	-0.982%	78,765	+3.721%
2026-03-11	277.3300	280.1200	273.6900	277.1000	-0.862%	45,205	+2.703%
2026-03-10	275.4900	289.2500	271.7800	279.5100	+1.940%	66,465	+1.817%
2026-03-09	270.1500	277.9800	261.0000	274.1900	+0.805%	64,209	+3.793%
2026-03-06	269.6400	272.5550	263.5300	272.0000	-1.844%	34,819	+4.629%
2026-03-05	281.0200	285.0000	272.1200	277.1100	-2.871%	46,324	+2.699%
2026-03-04	280.3100	288.6300	280.3100	285.3000	+2.331%	42,370	-0.249%
2026-03-03	274.0000	280.8700	273.0200	278.8000	-0.959%	54,693	+2.077%
2026-03-02	276.3600	286.8900	273.0100	281.5000	+0.853%	41,448	+1.098%
2026-02-27	295.1500	298.9700	275.5800	279.1200	-7.392%	47,232	+1.960%
2026-02-26	296.5700	304.8500	296.2500	301.4000	+1.653%	73,645	-5.577%
2026-02-25	302.7000	305.1100	278.0000	296.5000	-2.223%	178,435	-4.017%
2026-02-24	297.8700	303.3200	295.0000	303.2400	+0.992%	34,509	-6.150%
2026-02-23	314.0600	315.1450	298.3200	300.2600	-4.528%	42,259	-5.219%
2026-02-20	316.2500	319.7500	311.5200	314.5000	-0.560%	35,443	-9.510%
2026-02-19	307.9900	316.7200	307.3100	316.2700	+1.138%	28,512	-10.017%
2026-02-18	317.6800	323.5400	311.7200	312.7100	-0.978%	44,155	-8.992%
2026-02-17	314.8000	324.1600	310.5800	315.8000	+0.882%	33,282	-9.883%
2026-02-13	302.1300	313.3300	295.9900	313.0400	+3.893%	34,550	-9.088%
2026-02-12	300.1800	306.1500	289.5900	301.3100	+0.140%	57,858	-5.549%
2026-02-11	308.0000	312.0000	290.6300	300.8900	-1.691%	79,064	-5.417%
2026-02-10	316.1000	317.3000	286.8100	306.0650	-6.109%	69,450	-7.016%
2026-02-09	332.1900	337.3200	325.8800	325.9800	-2.217%	47,930	-12.697%
2026-02-06	332.7000	337.9950	321.0100	333.3700	+1.301%	72,656	-14.632%
2026-02-05	324.0600	329.4300	312.0000	329.0900	+0.155%	75,560	-13.522%
2026-02-04	320.0000	332.7500	313.3500	328.5800	+3.951%	99,203	-13.388%
2026-02-03	306.3400	316.0900	297.9450	316.0900	+3.980%	49,142	-9.966%
2026-02-02	298.4500	305.5000	295.0100	303.9900	+1.856%	57,376	-6.382%
2026-01-30	306.1000	309.8600	295.3500	298.4500	-3.420%	50,079	-4.644%
2026-01-29	301.3100	309.7399	300.7610	309.0200	+2.716%	48,560	-7.906%
2026-01-28	299.5300	304.0000	294.9250	300.8500	+0.994%	46,227	-5.405%
2026-01-27	304.7800	306.0500	293.3400	297.8900	-1.999%	39,969	-4.465%
2026-01-26	308.4800	312.8500	302.7300	303.9650	-1.969%	55,351	-6.374%
2026-01-23	315.8800	317.9300	307.9200	310.0700	-2.032%	54,171	-8.217%
2026-01-22	310.7500	320.0000	309.8400	316.5000	+2.760%	41,913	-10.082%
2026-01-21	296.2200	308.9000	293.8800	308.0000	+5.256%	54,712	-7.601%
2026-01-20	295.5900	300.5200	286.6600	292.6200	-0.692%	54,079	-2.744%
2026-01-16	288.7000	295.9700	282.6000	294.6600	+2.029%	57,474	-3.417%
2026-01-15	280.6000	293.9650	279.9500	288.8000	+2.266%	76,362	-1.458%
2026-01-14	275.2100	282.8000	270.0210	282.4000	+2.972%	70,218	+0.775%
2026-01-13	280.1000	282.0900	270.8900	274.2500	-2.287%	95,792	+3.770%
2026-01-12	271.7800	287.8100	268.0600	280.6700	+1.482%	105,584	+1.397%
2026-01-09	291.8600	296.0600	273.9100	276.5700	-4.052%	102,943	+2.900%
2026-01-08	277.7000	290.0100	273.7000	288.2500	+2.471%	118,089	-1.270%
2026-01-07	300.0600	301.6900	275.6000	281.3000	-6.845%	139,926	+1.170%
2026-01-06	294.0000	303.5500	288.5700	301.9700	+2.307%	95,488	-5.756%
2026-01-05	268.0800	302.0100	268.0800	295.1600	+8.635%	77,695	-3.581%
2026-01-02	285.3600	285.3600	261.2500	271.7000	-4.318%	90,823	+4.744%
2025-12-31	279.4700	286.5000	272.9650	283.9600	+1.007%	137,545	+0.222%
2025-12-30	278.9300	283.1800	274.5400	281.1300	+0.061%	106,092	+1.231%
2025-12-29	291.1400	293.9300	279.0850	280.9600	-3.503%	82,305	+1.292%
2025-12-26	296.1900	297.9600	291.1600	291.1600	-1.768%	81,581	-2.256%
2025-12-24	300.4500	300.5050	293.8750	296.4000	-0.870%	34,841	-3.984%
2025-12-23	290.9000	300.1950	290.9000	299.0000	+1.943%	57,873	-4.819%
2025-12-22	298.0000	302.0700	291.2500	293.3000	-0.758%	65,186	-2.970%
2025-12-19	294.7900	297.9400	290.6000	295.5400	-0.074%	75,112	-3.705%
2025-12-18	287.0300	298.6900	284.5400	295.7600	+4.694%	57,559	-3.777%
2025-12-17	281.9800	290.8800	280.4000	282.5000	-0.307%	74,401	+0.740%
2025-12-16	275.1000	283.9790	273.8200	283.3700	+2.678%	124,562	+0.431%
2025-12-15	274.2400	278.1425	266.0200	275.9800	+1.155%	119,211	+3.120%
2025-12-12	291.3400	296.7300	267.6750	272.8300	-6.434%	84,024	+4.310%
2025-12-11	307.0000	308.1600	290.5000	291.5900	-6.002%	177,790	-2.401%
2025-12-10	306.8400	314.1800	299.2025	310.2100	+0.152%	118,797	-8.259%
2025-12-09	314.5000	319.3000	308.1700	309.7400	-1.294%	44,736	-8.120%
2025-12-08	305.6600	316.7000	298.7150	313.8000	+4.239%	49,156	-9.308%
2025-12-05	300.8500	306.5600	292.4250	301.0400	+0.692%	46,659	-5.464%
2025-12-04	302.4600	304.5350	293.8400	298.9700	-1.252%	44,495	-4.810%
2025-12-03	291.7000	303.2100	290.5050	302.7600	+4.364%	61,137	-6.001%
2025-12-02	294.2500	297.1300	287.2450	290.1000	-1.259%	39,207	-1.899%
2025-12-01	287.5900	300.2000	287.5900	293.8000	+0.304%	45,249	-3.135%
2025-11-28	296.0500	296.0500	282.2500	292.9100	-0.249%	36,948	-2.840%
2025-11-26	291.6400	294.9400	287.2000	293.6400	-0.302%	25,276	-3.082%
2025-11-25	277.0000	296.2900	275.4800	294.5300	+7.512%	50,765	-3.375%
2025-11-24	272.3400	277.0000	266.2000	273.9500	+0.352%	43,504	+3.884%
2025-11-21	263.9700	278.7600	257.9900	272.9900	+4.992%	42,809	+4.249%
2025-11-20	262.6300	265.2550	257.5200	260.0100	+0.553%	31,979	+9.453%
2025-11-19	255.7300	259.4600	250.0000	258.5800	+0.306%	28,402	+10.059%
2025-11-18	251.3800	260.7600	249.5800	257.7900	+1.528%	24,500	+10.396%
2025-11-17	277.9000	279.8000	250.0500	253.9100	-8.633%	67,210	+12.083%
2025-11-14	269.0000	280.1200	262.9900	277.9000	+1.434%	74,005	+2.407%
2025-11-13	283.2400	286.2200	270.4500	273.9700	-3.273%	100,168	+3.876%
2025-11-12	284.1800	290.0000	281.2000	283.2400	+0.262%	51,231	+0.477%
2025-11-11	285.1300	287.0000	276.2100	282.5000	-0.835%	87,109	+0.740%
2025-11-10	292.6350	292.6650	282.1725	284.8800	-1.135%	57,948	-0.102%
2025-11-07	287.6000	290.0000	283.1800	288.1500	+0.576%	64,684	-1.235%
2025-11-06	290.0000	292.5450	286.1300	286.5000	-1.709%	49,245	-0.667%
2025-11-05	280.6500	297.0000	279.2600	291.4800	+3.859%	48,265	-2.364%
2025-11-04	292.7900	294.6750	278.2200	280.6500	-4.939%	42,723	+1.404%
2025-11-03	295.1800	301.1059	288.1750	295.2300	+0.330%	55,393	-3.604%
2025-10-31	295.4000	295.4000	284.5200	294.2600	+0.065%	90,953	-3.286%
2025-10-30	284.9850	296.0800	284.9850	294.0700	+2.460%	53,711	-3.224%
2025-10-29	285.2000	296.7800	282.3450	287.0100	-0.031%	52,637	-0.843%
2025-10-28	304.5800	304.5800	282.8700	287.1000	-5.931%	63,293	-0.874%
2025-10-27	315.3500	320.0000	300.7250	305.2000	-2.208%	102,641	-6.753%
2025-10-24	302.6900	315.3500	300.0000	312.0900	+4.609%	51,574	-8.812%
2025-10-23	302.2200	302.2200	295.1200	298.3400	-1.994%	75,525	-4.609%
2025-10-22	289.9000	304.6900	288.6300	304.4100	+4.846%	96,620	-6.511%
2025-10-21	280.1500	291.5100	279.6600	290.3400	+3.214%	75,369	-1.980%
2025-10-20	260.4100	282.1050	260.4100	281.3000	+8.326%	107,634	+1.170%
2025-10-17	253.8000	279.1800	252.2000	259.6800	+2.462%	70,690	+9.593%
2025-10-16	274.8000	276.0000	248.5300	253.4400	-7.625%	79,616	+12.291%
2025-10-15	283.0000	283.4500	270.7650	274.3600	-1.391%	107,989	+3.729%
2025-10-14	254.9000	278.7300	253.2000	278.2300	+7.139%	168,451	+2.286%
2025-10-13	275.7000	279.0800	257.6600	259.6900	-4.589%	209,039	+9.588%
2025-10-10	292.8400	302.8100	272.0200	272.1800	-6.890%	253,467	+4.559%
2025-10-09	291.1950	294.9400	288.7550	292.3200	-0.808%	106,597	-2.644%
2025-10-08	295.0100	300.1750	292.0100	294.7000	+0.037%	86,154	-3.431%
2025-10-07	293.1300	303.5100	293.1300	294.5900	+0.327%	108,132	-3.395%
2025-10-06	282.2400	295.1400	281.1200	293.6300	+5.089%	116,031	-3.079%
2025-10-03	271.6500	280.6800	269.7600	279.4100	+4.550%	78,641	+1.854%
2025-10-02	265.1100	267.2500	259.4500	267.2500	+0.912%	208,072	+6.488%
2025-10-01	261.7700	265.3900	257.4900	264.8350	+0.400%	152,712	+7.459%
2025-09-30	258.6400	263.7900	252.9900	263.7800	+1.995%	105,394	+7.889%
2025-09-29	265.5100	265.5100	257.4350	258.6200	-2.474%	66,022	+10.042%
2025-09-26	271.6100	276.1050	263.2900	265.1800	-2.864%	132,322	+7.320%
2025-09-25	270.2000	273.3600	260.1200	273.0000	+0.865%	82,350	+4.245%
2025-09-24	285.3300	287.5900	265.9300	270.6600	-4.428%	105,285	+5.147%
2025-09-23	281.3300	284.4800	280.3000	283.2000	+1.607%	65,416	+0.491%
2025-09-22	281.4950	282.7900	276.8750	278.7200	-2.008%	36,467	+2.106%
2025-09-19	292.7000	293.0000	284.4300	284.4300	-2.596%	134,543	+0.056%
2025-09-18	283.3500	292.0100	281.5100	292.0100	+4.159%	71,956	-2.541%
2025-09-17	286.0000	289.6200	280.1050	280.3500	-1.006%	107,240	+1.512%
2025-09-16	289.0400	289.7600	278.8200	283.2000	-2.176%	101,448	+0.491%
2025-09-15	287.6300	289.5390	284.7200	289.5000	+0.959%	67,630	-1.696%
2025-09-12	283.0100	286.9900	279.1544	286.7500	+0.975%	37,021	-0.753%
2025-09-11	273.5000	284.0300	273.5000	283.9800	+3.382%	31,887	+0.215%
2025-09-10	278.1000	278.7000	271.2000	274.6900	-0.142%	29,611	+3.604%
2025-09-09	282.0400	282.0400	273.7500	275.0800	-2.138%	29,101	+3.457%
2025-09-08	267.5200	283.4750	267.5200	281.0900	+5.526%	37,727	+1.245%
2025-09-05	271.4000	275.2500	265.7600	266.3700	-1.708%	21,104	+6.840%
2025-09-04	272.4600	275.8000	269.2200	271.0000	-0.066%	29,395	+5.015%
2025-09-03	280.7000	281.9800	271.1800	271.1800	-2.803%	59,022	+4.945%
2025-09-02	279.7200	284.0000	277.9100	279.0000	-1.809%	71,260	+2.004%
2025-08-29	288.3000	290.5799	282.8200	284.1400	-1.460%	38,347	+0.158%
2025-08-28	293.6500	293.7900	286.5600	288.3500	-1.935%	44,458	-1.304%
2025-08-27	289.5500	298.0899	279.4750	294.0400	+1.502%	46,891	-3.214%
2025-08-26	281.6900	290.6500	272.8350	289.6900	+2.979%	52,498	-1.761%
2025-08-25	277.1000	281.9999	277.1000	281.3100	+1.307%	43,794	+1.166%
2025-08-22	266.0000	279.0500	265.0000	277.6800	+5.186%	45,453	+2.488%
2025-08-21	262.3400	267.7050	259.7300	263.9900	-0.193%	32,380	+7.803%
2025-08-20	263.0200	264.5000	259.5900	264.5000	+1.089%	70,199	+7.595%
2025-08-19	260.3900	264.9000	258.7000	261.6500	+0.119%	29,872	+8.767%
2025-08-18	253.9200	262.7199	253.9200	261.3400	+2.623%	24,410	+8.896%
2025-08-15	260.8700	260.8700	252.2800	254.6600	-1.691%	34,585	+11.753%
2025-08-14	257.1900	261.1000	254.2000	259.0400	-0.701%	35,253	+9.863%
2025-08-13	261.5400	263.3900	256.9900	260.8700	+0.462%	33,851	+9.093%
2025-08-12	246.3900	259.6700	243.8000	259.6700	+6.418%	44,746	+9.597%
2025-08-11	239.9400	244.5150	238.8500	244.0100	+1.832%	127,445	+16.630%
2025-08-08	244.2000	245.1475	239.2900	239.6200	-1.350%	97,006	+18.767%
2025-08-07	247.1100	247.7800	242.0300	242.9000	-0.869%	48,915	+17.163%
2025-08-06	247.3800	248.0000	243.5501	245.0300	-1.388%	42,603	+16.145%
2025-08-05	245.6500	248.4800	240.0550	248.4800	+1.074%	35,624	+14.532%
2025-08-04	242.0200	245.8400	239.6552	245.8400	+2.514%	19,094	+15.762%
2025-08-01	240.9500	241.7500	235.1700	239.8100	-2.070%	33,489	+18.673%
2025-07-31	243.7700	249.2700	240.0600	244.8800	-0.090%	41,362	+16.216%
2025-07-30	248.0800	249.4200	242.3700	245.1000	-0.471%	34,015	+16.112%
2025-07-29	249.2300	250.2500	245.0000	246.2600	-0.465%	31,463	+15.565%
2025-07-28	250.6380	250.6380	245.0000	247.4100	+0.324%	25,319	+15.028%
2025-07-25	247.5000	248.5800	244.0000	246.6100	-0.279%	23,574	+15.401%
2025-07-24	248.7700	251.9800	245.4500	247.3000	-1.120%	35,817	+15.079%
2025-07-23	251.7950	252.6200	248.4600	250.1000	+0.603%	35,696	+13.790%
2025-07-22	247.7600	252.6500	246.1200	248.6000	+0.930%	22,127	+14.477%
2025-07-21	248.5275	249.4600	243.2800	246.3100	+1.067%	33,923	+15.541%
2025-07-18	251.0000	251.0000	242.0800	243.7100	-2.966%	20,300	+16.774%
2025-07-17	258.7000	264.0900	250.4900	251.1600	-2.821%	27,363	+13.310%
2025-07-16	267.3900	268.7000	257.3600	258.4500	-3.289%	81,099	+10.114%
2025-07-15	280.3200	280.3200	266.8000	267.2400	-4.666%	88,182	+6.492%
2025-07-14	273.3000	283.6300	268.2200	280.3200	+2.542%	86,942	+1.523%
2025-07-11	282.2000	283.5700	273.3700	273.3700	-3.668%	64,244	+4.104%
2025-07-10	285.8100	292.8500	282.8800	283.7800	-1.194%	106,137	+0.285%
2025-07-09	286.6400	287.2100	280.5700	287.2100	+0.126%	69,849	-0.912%
2025-07-08	280.3800	288.4300	279.0100	286.8500	+2.410%	177,218	-0.788%
2025-07-07	286.0000	288.3400	278.9800	280.1000	-1.771%	62,341	+1.603%
2025-07-03	277.4500	285.1500	277.4500	285.1500	+3.612%	28,330	-0.196%
2025-07-02	261.1100	276.3100	261.1100	275.2100	+5.283%	162,595	+3.408%
2025-07-01	246.7700	262.0300	245.7450	261.4000	+5.255%	78,485	+8.871%
2025-06-30	246.0400	250.0000	246.0400	248.3500	+1.054%	90,177	+14.592%
2025-06-27	243.8600	246.1300	242.5100	245.7600	+1.436%	59,475	+15.800%
2025-06-26	235.4000	242.3000	235.0100	242.2800	+3.694%	49,254	+17.463%
2025-06-25	234.5000	234.8700	230.0700	233.6500	-0.490%	98,419	+21.802%
2025-06-24	233.4000	236.7400	233.4000	234.8000	+1.685%	118,298	+21.205%
2025-06-23	223.8150	230.9100	222.0600	230.9100	+3.085%	42,327	+23.247%
2025-06-20	228.2000	228.2000	220.7600	224.0000	-0.643%	174,333	+27.049%
2025-06-18	227.1900	230.7000	225.4500	225.4500	-1.118%	63,902	+26.232%
2025-06-17	226.9800	229.6400	226.2600	228.0000	-0.567%	102,228	+24.820%
2025-06-16	225.7900	231.8700	225.7900	229.3000	+3.312%	52,770	+24.113%
2025-06-13	226.8515	226.8515	220.9550	221.9500	-3.546%	79,908	+28.223%
2025-06-12	226.6900	230.1100	226.6400	230.1100	+0.283%	75,382	+23.676%
2025-06-11	235.9000	235.9000	227.4400	229.4600	-1.747%	29,674	+24.026%
2025-06-10	227.5600	236.0850	227.5600	233.5400	+2.632%	97,497	+21.859%
2025-06-09	230.2100	233.4600	226.7700	227.5500	-1.026%	76,425	+25.067%
2025-06-06	229.5100	232.2900	225.3400	229.9100	+2.114%	67,227	+23.783%
2025-06-05	231.7700	231.7700	223.6750	225.1500	-2.953%	77,343	+26.400%
2025-06-04	234.3200	236.7900	231.1300	232.0000	-0.901%	239,967	+22.668%
2025-06-03	242.8100	242.8100	229.1000	234.1100	-3.587%	177,669	+21.563%
2025-06-02	242.9500	248.5950	236.0100	242.8200	+0.169%	144,630	+17.202%
2025-05-30	246.8900	249.2400	241.0100	242.4100	-2.443%	100,799	+17.400%
2025-05-29	248.3000	249.2200	245.2900	248.4800	+0.202%	162,502	+14.532%
2025-05-28	250.8000	253.4000	245.0000	247.9800	-0.962%	139,926	+14.763%
2025-05-27	247.2000	251.5900	244.3000	250.3900	+1.892%	143,727	+13.659%
2025-05-23	249.9800	254.5877	244.8000	245.7400	-1.802%	111,618	+15.809%
2025-05-22	256.5600	260.0800	250.2500	250.2500	-2.016%	85,528	+13.722%
2025-05-21	258.7400	262.1500	255.1901	255.4000	-2.820%	114,915	+11.429%
2025-05-20	263.9800	272.0000	262.5700	262.8100	-2.464%	116,447	+8.287%
2025-05-19	263.6000	269.7400	263.5600	269.4500	+1.061%	105,393	+5.619%
2025-05-16	268.9300	268.9300	264.5700	266.6200	-1.061%	76,914	+6.740%
2025-05-15	262.0000	271.0100	261.0800	269.4800	+2.777%	43,364	+5.607%
2025-05-14	258.6900	265.0000	257.8300	262.2000	-0.114%	65,419	+8.539%
2025-05-13	264.9900	265.0000	261.1500	262.5000	-0.568%	59,775	+8.415%
2025-05-12	273.5000	273.5000	263.1200	264.0000	+1.931%	52,728	+7.799%
2025-05-09	257.7625	259.5000	255.3000	259.0000	-0.120%	22,501	+9.880%
2025-05-08	254.1036	262.0000	254.1036	259.3100	+2.244%	34,595	+9.749%
2025-05-07	254.1237	257.2300	253.6200	253.6200	+1.213%	18,996	+12.211%
2025-05-06	253.0000	253.6000	250.5800	250.5800	-0.227%	13,124	+13.573%
2025-05-05	253.1500	254.8000	251.1500	251.1500	-1.118%	10,214	+13.315%
2025-05-02	249.4600	254.9900	249.4600	253.9900	+2.255%	14,707	+12.048%
2025-05-01	246.4900	250.0400	244.6400	248.3900	-0.469%	8,272	+14.574%
2025-04-30	240.1500	251.0200	240.0000	249.5600	-2.313%	5,999	+14.037%
2025-04-29	254.3500	255.4700	253.5175	255.4700	+0.765%	4,043	+11.399%
2025-04-28	251.0000	253.5300	248.8900	253.5300	+1.278%	6,701	+12.251%
2025-04-25	248.1700	250.3300	248.1700	250.3300	+0.757%	5,710	+13.686%
2025-04-24	247.0000	248.4500	243.6050	248.4500	-1.323%	8,368	+14.546%
2025-04-23	260.9900	260.9900	247.0100	251.7800	+2.350%	11,387	+13.031%
2025-04-22	239.9700	246.0000	239.9700	246.0000	+5.570%	9,179	+15.687%
2025-04-21	234.5700	236.1954	232.6000	233.0200	-3.074%	8,199	+22.131%
2025-04-17	237.7200	247.1800	237.5350	240.4100	+1.315%	11,180	+18.377%
2025-04-16	236.8700	237.2900	227.3550	237.2900	+1.104%	7,978	+19.933%
2025-04-15	230.4900	240.4600	230.4900	234.7000	+1.862%	7,223	+21.257%
2025-04-14	224.4400	235.7458	221.2600	230.4100	+4.637%	22,910	+23.515%
2025-04-11	217.7300	221.7550	209.7100	220.2000	+0.576%	8,621	+29.242%

.dark-mode .Hh1MgD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hh1MgD{ color: #333333; background-color: white; border: 2px solid #333333; }HIFSHingham Institution for Savingstock NASDAQ

HIFS
Hingham Institution for Saving
stock NASDAQ