Dark

HIFS
Hingham Institution for Saving
stock NASDAQ

At Close

Jul 2, 2026 3:54:48 PM EDT

316.63USD+0.600%(+1.89)46,760

270.11Bid 363.00Ask 92.89Spread

Pre-market

0.00USD-100.000%(-314.74)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

317.18USD+0.174%(+0.55)4,410

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	316.6100	320.2600	310.2800	316.6300	+0.600%	46,760	0.000%
2026-07-01	306.0500	321.9400	301.3600	314.7400	+2.471%	39,461	+0.600%
2026-06-30	304.4600	308.0000	303.4100	307.1500	+0.052%	26,480	+3.086%
2026-06-29	306.2200	307.0300	299.3000	306.9900	-0.457%	17,379	+3.140%
2026-06-26	301.6500	309.8200	300.8425	308.4000	+2.238%	48,071	+2.669%
2026-06-25	295.8200	302.9900	295.8200	301.6500	+1.971%	20,319	+4.966%
2026-06-24	291.0000	297.6680	290.8700	295.8200	+1.531%	30,304	+7.035%
2026-06-23	286.9200	293.1800	286.7250	291.3600	+2.104%	19,979	+8.673%
2026-06-22	287.0300	288.7800	283.5600	285.3550	+0.248%	19,161	+10.960%
2026-06-18	286.7200	292.3900	281.1900	284.6500	+0.854%	46,027	+11.235%
2026-06-17	287.7300	292.9000	279.8100	282.2400	-1.908%	36,224	+12.185%
2026-06-16	290.4000	299.9100	285.7100	287.7300	-0.419%	40,537	+10.044%
2026-06-15	296.5800	300.9900	287.4300	288.9400	-1.755%	27,217	+9.583%
2026-06-12	291.0700	300.0000	290.3300	294.1000	+1.041%	38,647	+7.661%
2026-06-11	290.1600	295.4800	285.6701	291.0700	+0.563%	20,728	+8.781%
2026-06-10	290.6700	293.4400	288.0250	289.4400	+0.476%	16,892	+9.394%
2026-06-09	292.4200	298.5700	286.5900	288.0700	-0.539%	22,310	+9.914%
2026-06-08	289.4000	293.3400	286.6500	289.6300	+0.604%	20,412	+9.322%
2026-06-05	289.1000	292.5000	279.6500	287.8900	-0.246%	26,311	+9.983%
2026-06-04	280.6400	291.0000	276.5900	288.6000	+4.376%	26,051	+9.712%
2026-06-03	287.3200	289.7450	276.2900	276.5000	-3.890%	22,804	+14.514%
2026-06-02	282.7600	288.7500	282.7600	287.6900	+1.909%	16,665	+10.059%
2026-06-01	284.5500	289.7800	281.3000	282.3000	-2.450%	25,235	+12.161%
2026-05-29	282.1000	292.6900	282.1000	289.3900	+1.719%	32,568	+9.413%
2026-05-28	284.4900	289.8100	278.9000	284.5000	+0.222%	24,646	+11.293%
2026-05-27	288.0700	292.8500	281.8698	283.8700	-0.959%	16,957	+11.540%
2026-05-26	286.7700	294.9900	283.9650	286.6200	+0.614%	21,149	+10.470%
2026-05-22	283.4100	287.7400	280.1400	284.8700	+0.458%	33,848	+11.149%
2026-05-21	275.4800	286.5500	272.4001	283.5700	+2.746%	26,897	+11.658%
2026-05-20	266.5800	277.6150	266.5800	275.9900	+3.530%	20,708	+14.725%
2026-05-19	266.8400	274.9800	262.8400	266.5800	-0.097%	16,724	+18.775%
2026-05-18	265.9100	269.6700	263.2200	266.8400	+1.491%	26,761	+18.659%
2026-05-15	263.3700	266.5499	258.5900	262.9200	-0.815%	18,378	+20.428%
2026-05-14	264.8900	269.9999	262.0000	265.0800	+1.056%	16,087	+19.447%
2026-05-13	265.1000	267.1000	255.6800	262.3100	-1.793%	42,321	+20.708%
2026-05-12	271.2000	280.8900	263.0300	267.1000	-1.512%	21,390	+18.544%
2026-05-11	279.3100	282.9100	271.0100	271.2000	-4.369%	25,666	+16.751%
2026-05-08	286.3800	286.7300	281.9200	283.5900	-1.157%	12,581	+11.651%
2026-05-07	289.1200	292.7100	285.2000	286.9100	-0.963%	25,275	+10.359%
2026-05-06	286.4200	291.4200	286.4200	289.7000	+1.932%	30,456	+9.296%
2026-05-05	279.8700	285.6000	278.2500	284.2100	+1.878%	18,532	+11.407%
2026-05-04	282.8300	285.0000	274.0600	278.9700	-2.591%	39,526	+13.500%
2026-05-01	284.8200	288.6200	279.0700	286.3900	+0.771%	23,793	+10.559%
2026-04-30	282.8400	288.5900	281.1600	284.2000	+0.007%	20,889	+11.411%
2026-04-29	289.1000	289.6500	281.5100	284.1800	-2.263%	43,323	+11.419%
2026-04-28	293.3300	294.9800	288.2500	290.7600	-0.271%	42,955	+8.897%
2026-04-27	284.8000	291.5500	283.9500	291.5500	+2.370%	32,293	+8.602%
2026-04-24	283.8400	287.0000	278.0300	284.8000	+0.021%	37,486	+11.176%
2026-04-23	290.8000	292.8000	283.0000	284.7400	-2.084%	54,661	+11.200%
2026-04-22	290.4000	294.9600	289.3850	290.8000	+0.352%	39,105	+8.882%
2026-04-21	287.5300	302.1600	287.0000	289.7800	+0.166%	42,902	+9.266%
2026-04-20	302.2900	306.7000	273.1200	289.3000	-5.962%	86,591	+9.447%
2026-04-17	305.4600	315.5900	305.1100	307.6400	+2.274%	82,704	+2.922%
2026-04-16	296.3800	301.0700	290.8800	300.8000	+1.341%	33,870	+5.263%
2026-04-15	304.1500	305.9000	294.5800	296.8200	-2.410%	63,889	+6.674%
2026-04-14	304.0400	307.9500	299.1300	304.1500	-0.308%	46,238	+4.103%
2026-04-13	289.1300	306.8900	289.1300	305.0900	+4.041%	55,950	+3.782%
2026-04-10	310.7400	310.7400	283.1500	293.2400	-5.559%	72,981	+7.976%
2026-04-09	304.6400	319.3200	304.0300	310.5000	+1.557%	71,704	+1.974%
2026-04-08	297.1200	305.7400	297.1200	305.7400	+5.745%	65,739	+3.562%
2026-04-07	286.4900	290.9950	280.1000	289.1300	+0.728%	76,701	+9.511%
2026-04-06	284.7400	289.6100	282.4500	287.0400	+0.501%	64,074	+10.309%
2026-04-02	281.3900	287.1000	275.9300	285.6100	-0.063%	50,677	+10.861%
2026-04-01	286.0400	292.7800	283.7450	285.7900	-0.017%	55,797	+10.791%
2026-03-31	280.0100	287.2400	279.0000	285.8400	+3.303%	29,665	+10.772%
2026-03-30	274.1200	277.0600	269.5000	276.7000	+1.148%	64,697	+14.431%
2026-03-27	273.0100	279.0700	270.0100	273.5600	-0.444%	56,336	+15.744%
2026-03-26	271.2300	279.5700	271.2300	274.7800	-0.214%	23,169	+15.230%
2026-03-25	284.4000	284.4000	273.5850	275.3700	-0.739%	59,832	+14.983%
2026-03-24	271.6900	280.8925	267.4850	277.4200	+0.880%	76,460	+14.134%
2026-03-23	277.7800	286.5100	273.5100	275.0000	+1.256%	73,923	+15.138%
2026-03-20	271.1800	276.2900	266.3375	271.5900	+0.107%	41,567	+16.584%
2026-03-19	265.0000	273.0450	262.7500	271.3000	+2.304%	31,381	+16.708%
2026-03-18	271.7600	272.3600	264.1350	265.1900	-1.621%	130,189	+19.397%
2026-03-17	269.6900	274.7200	267.0200	269.5600	+1.091%	42,835	+17.462%
2026-03-16	269.9800	274.7800	266.6500	266.6500	-0.659%	21,042	+18.744%
2026-03-13	277.3600	278.5900	267.3600	268.4200	-2.172%	36,332	+17.961%
2026-03-12	269.9400	279.1500	269.2250	274.3800	-0.982%	78,765	+15.398%
2026-03-11	277.3300	280.1200	273.6900	277.1000	-0.862%	45,205	+14.266%
2026-03-10	275.4900	289.2500	271.7800	279.5100	+1.940%	66,465	+13.280%
2026-03-09	270.1500	277.9800	261.0000	274.1900	+0.805%	64,209	+15.478%
2026-03-06	269.6400	272.5550	263.5300	272.0000	-1.844%	34,819	+16.408%
2026-03-05	281.0200	285.0000	272.1200	277.1100	-2.871%	46,324	+14.261%
2026-03-04	280.3100	288.6300	280.3100	285.3000	+2.331%	42,370	+10.981%
2026-03-03	274.0000	280.8700	273.0200	278.8000	-0.959%	54,693	+13.569%
2026-03-02	276.3600	286.8900	273.0100	281.5000	+0.853%	41,448	+12.480%
2026-02-27	295.1500	298.9700	275.5800	279.1200	-7.392%	47,232	+13.439%
2026-02-26	296.5700	304.8500	296.2500	301.4000	+1.653%	73,645	+5.053%
2026-02-25	302.7000	305.1100	278.0000	296.5000	-2.223%	178,435	+6.789%
2026-02-24	297.8700	303.3200	295.0000	303.2400	+0.992%	34,509	+4.416%
2026-02-23	314.0600	315.1450	298.3200	300.2600	-4.528%	42,259	+5.452%
2026-02-20	316.2500	319.7500	311.5200	314.5000	-0.560%	35,443	+0.677%
2026-02-19	307.9900	316.7200	307.3100	316.2700	+1.138%	28,512	+0.114%
2026-02-18	317.6800	323.5400	311.7200	312.7100	-0.978%	44,155	+1.254%
2026-02-17	314.8000	324.1600	310.5800	315.8000	+0.882%	33,282	+0.263%
2026-02-13	302.1300	313.3300	295.9900	313.0400	+3.893%	34,550	+1.147%
2026-02-12	300.1800	306.1500	289.5900	301.3100	+0.140%	57,858	+5.084%
2026-02-11	308.0000	312.0000	290.6300	300.8900	-1.691%	79,064	+5.231%
2026-02-10	316.1000	317.3000	286.8100	306.0650	-6.109%	69,450	+3.452%
2026-02-09	332.1900	337.3200	325.8800	325.9800	-2.217%	47,930	-2.868%
2026-02-06	332.7000	337.9950	321.0100	333.3700	+1.301%	72,656	-5.021%
2026-02-05	324.0600	329.4300	312.0000	329.0900	+0.155%	75,560	-3.786%
2026-02-04	320.0000	332.7500	313.3500	328.5800	+3.951%	99,203	-3.637%
2026-02-03	306.3400	316.0900	297.9450	316.0900	+3.980%	49,142	+0.171%
2026-02-02	298.4500	305.5000	295.0100	303.9900	+1.856%	57,376	+4.158%
2026-01-30	306.1000	309.8600	295.3500	298.4500	-3.420%	50,079	+6.091%
2026-01-29	301.3100	309.7399	300.7610	309.0200	+2.716%	48,560	+2.463%
2026-01-28	299.5300	304.0000	294.9250	300.8500	+0.994%	46,227	+5.245%
2026-01-27	304.7800	306.0500	293.3400	297.8900	-1.999%	39,969	+6.291%
2026-01-26	308.4800	312.8500	302.7300	303.9650	-1.969%	55,351	+4.167%
2026-01-23	315.8800	317.9300	307.9200	310.0700	-2.032%	54,171	+2.116%
2026-01-22	310.7500	320.0000	309.8400	316.5000	+2.760%	41,913	+0.041%
2026-01-21	296.2200	308.9000	293.8800	308.0000	+5.256%	54,712	+2.802%
2026-01-20	295.5900	300.5200	286.6600	292.6200	-0.692%	54,079	+8.205%
2026-01-16	288.7000	295.9700	282.6000	294.6600	+2.029%	57,474	+7.456%
2026-01-15	280.6000	293.9650	279.9500	288.8000	+2.266%	76,362	+9.636%
2026-01-14	275.2100	282.8000	270.0210	282.4000	+2.972%	70,218	+12.121%
2026-01-13	280.1000	282.0900	270.8900	274.2500	-2.287%	95,792	+15.453%
2026-01-12	271.7800	287.8100	268.0600	280.6700	+1.482%	105,584	+12.812%
2026-01-09	291.8600	296.0600	273.9100	276.5700	-4.052%	102,943	+14.485%
2026-01-08	277.7000	290.0100	273.7000	288.2500	+2.471%	118,089	+9.846%
2026-01-07	300.0600	301.6900	275.6000	281.3000	-6.845%	139,926	+12.560%
2026-01-06	294.0000	303.5500	288.5700	301.9700	+2.307%	95,488	+4.855%
2026-01-05	268.0800	302.0100	268.0800	295.1600	+8.635%	77,695	+7.274%
2026-01-02	285.3600	285.3600	261.2500	271.7000	-4.318%	90,823	+16.537%
2025-12-31	279.4700	286.5000	272.9650	283.9600	+1.007%	137,545	+11.505%
2025-12-30	278.9300	283.1800	274.5400	281.1300	+0.061%	106,092	+12.628%
2025-12-29	291.1400	293.9300	279.0850	280.9600	-3.503%	82,305	+12.696%
2025-12-26	296.1900	297.9600	291.1600	291.1600	-1.768%	81,581	+8.748%
2025-12-24	300.4500	300.5050	293.8750	296.4000	-0.870%	34,841	+6.825%
2025-12-23	290.9000	300.1950	290.9000	299.0000	+1.943%	57,873	+5.896%
2025-12-22	298.0000	302.0700	291.2500	293.3000	-0.758%	65,186	+7.954%
2025-12-19	294.7900	297.9400	290.6000	295.5400	-0.074%	75,112	+7.136%
2025-12-18	287.0300	298.6900	284.5400	295.7600	+4.694%	57,559	+7.056%
2025-12-17	281.9800	290.8800	280.4000	282.5000	-0.307%	74,401	+12.081%
2025-12-16	275.1000	283.9790	273.8200	283.3700	+2.678%	124,562	+11.737%
2025-12-15	274.2400	278.1425	266.0200	275.9800	+1.155%	119,211	+14.729%
2025-12-12	291.3400	296.7300	267.6750	272.8300	-6.434%	84,024	+16.054%
2025-12-11	307.0000	308.1600	290.5000	291.5900	-6.002%	177,790	+8.587%
2025-12-10	306.8400	314.1800	299.2025	310.2100	+0.152%	118,797	+2.070%
2025-12-09	314.5000	319.3000	308.1700	309.7400	-1.294%	44,736	+2.224%
2025-12-08	305.6600	316.7000	298.7150	313.8000	+4.239%	49,156	+0.902%
2025-12-05	300.8500	306.5600	292.4250	301.0400	+0.692%	46,659	+5.179%
2025-12-04	302.4600	304.5350	293.8400	298.9700	-1.252%	44,495	+5.907%
2025-12-03	291.7000	303.2100	290.5050	302.7600	+4.364%	61,137	+4.581%
2025-12-02	294.2500	297.1300	287.2450	290.1000	-1.259%	39,207	+9.145%
2025-12-01	287.5900	300.2000	287.5900	293.8000	+0.304%	45,249	+7.771%
2025-11-28	296.0500	296.0500	282.2500	292.9100	-0.249%	36,948	+8.098%
2025-11-26	291.6400	294.9400	287.2000	293.6400	-0.302%	25,276	+7.829%
2025-11-25	277.0000	296.2900	275.4800	294.5300	+7.512%	50,765	+7.503%
2025-11-24	272.3400	277.0000	266.2000	273.9500	+0.352%	43,504	+15.579%
2025-11-21	263.9700	278.7600	257.9900	272.9900	+4.992%	42,809	+15.986%
2025-11-20	262.6300	265.2550	257.5200	260.0100	+0.553%	31,979	+21.776%
2025-11-19	255.7300	259.4600	250.0000	258.5800	+0.306%	28,402	+22.450%
2025-11-18	251.3800	260.7600	249.5800	257.7900	+1.528%	24,500	+22.825%
2025-11-17	277.9000	279.8000	250.0500	253.9100	-8.633%	67,210	+24.702%
2025-11-14	269.0000	280.1200	262.9900	277.9000	+1.434%	74,005	+13.937%
2025-11-13	283.2400	286.2200	270.4500	273.9700	-3.273%	100,168	+15.571%
2025-11-12	284.1800	290.0000	281.2000	283.2400	+0.262%	51,231	+11.789%
2025-11-11	285.1300	287.0000	276.2100	282.5000	-0.835%	87,109	+12.081%
2025-11-10	292.6350	292.6650	282.1725	284.8800	-1.135%	57,948	+11.145%
2025-11-07	287.6000	290.0000	283.1800	288.1500	+0.576%	64,684	+9.884%
2025-11-06	290.0000	292.5450	286.1300	286.5000	-1.709%	49,245	+10.517%
2025-11-05	280.6500	297.0000	279.2600	291.4800	+3.859%	48,265	+8.628%
2025-11-04	292.7900	294.6750	278.2200	280.6500	-4.939%	42,723	+12.820%
2025-11-03	295.1800	301.1059	288.1750	295.2300	+0.330%	55,393	+7.249%
2025-10-31	295.4000	295.4000	284.5200	294.2600	+0.065%	90,953	+7.602%
2025-10-30	284.9850	296.0800	284.9850	294.0700	+2.460%	53,711	+7.672%
2025-10-29	285.2000	296.7800	282.3450	287.0100	-0.031%	52,637	+10.320%
2025-10-28	304.5800	304.5800	282.8700	287.1000	-5.931%	63,293	+10.286%
2025-10-27	315.3500	320.0000	300.7250	305.2000	-2.208%	102,641	+3.745%
2025-10-24	302.6900	315.3500	300.0000	312.0900	+4.609%	51,574	+1.455%
2025-10-23	302.2200	302.2200	295.1200	298.3400	-1.994%	75,525	+6.131%
2025-10-22	289.9000	304.6900	288.6300	304.4100	+4.846%	96,620	+4.014%
2025-10-21	280.1500	291.5100	279.6600	290.3400	+3.214%	75,369	+9.055%
2025-10-20	260.4100	282.1050	260.4100	281.3000	+8.326%	107,634	+12.560%
2025-10-17	253.8000	279.1800	252.2000	259.6800	+2.462%	70,690	+21.931%
2025-10-16	274.8000	276.0000	248.5300	253.4400	-7.625%	79,616	+24.933%
2025-10-15	283.0000	283.4500	270.7650	274.3600	-1.391%	107,989	+15.407%
2025-10-14	254.9000	278.7300	253.2000	278.2300	+7.139%	168,451	+13.802%
2025-10-13	275.7000	279.0800	257.6600	259.6900	-4.589%	209,039	+21.926%
2025-10-10	292.8400	302.8100	272.0200	272.1800	-6.890%	253,467	+16.331%
2025-10-09	291.1950	294.9400	288.7550	292.3200	-0.808%	106,597	+8.316%
2025-10-08	295.0100	300.1750	292.0100	294.7000	+0.037%	86,154	+7.441%
2025-10-07	293.1300	303.5100	293.1300	294.5900	+0.327%	108,132	+7.482%
2025-10-06	282.2400	295.1400	281.1200	293.6300	+5.089%	116,031	+7.833%
2025-10-03	271.6500	280.6800	269.7600	279.4100	+4.550%	78,641	+13.321%
2025-10-02	265.1100	267.2500	259.4500	267.2500	+0.912%	208,072	+18.477%
2025-10-01	261.7700	265.3900	257.4900	264.8350	+0.400%	152,712	+19.557%
2025-09-30	258.6400	263.7900	252.9900	263.7800	+1.995%	105,394	+20.036%
2025-09-29	265.5100	265.5100	257.4350	258.6200	-2.474%	66,022	+22.431%
2025-09-26	271.6100	276.1050	263.2900	265.1800	-2.864%	132,322	+19.402%
2025-09-25	270.2000	273.3600	260.1200	273.0000	+0.865%	82,350	+15.982%
2025-09-24	285.3300	287.5900	265.9300	270.6600	-4.428%	105,285	+16.984%
2025-09-23	281.3300	284.4800	280.3000	283.2000	+1.607%	65,416	+11.804%
2025-09-22	281.4950	282.7900	276.8750	278.7200	-2.008%	36,467	+13.601%
2025-09-19	292.7000	293.0000	284.4300	284.4300	-2.596%	134,543	+11.321%
2025-09-18	283.3500	292.0100	281.5100	292.0100	+4.159%	71,956	+8.431%
2025-09-17	286.0000	289.6200	280.1050	280.3500	-1.006%	107,240	+12.941%
2025-09-16	289.0400	289.7600	278.8200	283.2000	-2.176%	101,448	+11.804%
2025-09-15	287.6300	289.5390	284.7200	289.5000	+0.959%	67,630	+9.371%
2025-09-12	283.0100	286.9900	279.1544	286.7500	+0.975%	37,021	+10.420%
2025-09-11	273.5000	284.0300	273.5000	283.9800	+3.382%	31,887	+11.497%
2025-09-10	278.1000	278.7000	271.2000	274.6900	-0.142%	29,611	+15.268%
2025-09-09	282.0400	282.0400	273.7500	275.0800	-2.138%	29,101	+15.105%
2025-09-08	267.5200	283.4750	267.5200	281.0900	+5.526%	37,727	+12.644%
2025-09-05	271.4000	275.2500	265.7600	266.3700	-1.708%	21,104	+18.868%
2025-09-04	272.4600	275.8000	269.2200	271.0000	-0.066%	29,395	+16.838%
2025-09-03	280.7000	281.9800	271.1800	271.1800	-2.803%	59,022	+16.760%
2025-09-02	279.7200	284.0000	277.9100	279.0000	-1.809%	71,260	+13.487%
2025-08-29	288.3000	290.5799	282.8200	284.1400	-1.460%	38,347	+11.435%
2025-08-28	293.6500	293.7900	286.5600	288.3500	-1.935%	44,458	+9.808%
2025-08-27	289.5500	298.0899	279.4750	294.0400	+1.502%	46,891	+7.683%
2025-08-26	281.6900	290.6500	272.8350	289.6900	+2.979%	52,498	+9.300%
2025-08-25	277.1000	281.9999	277.1000	281.3100	+1.307%	43,794	+12.556%
2025-08-22	266.0000	279.0500	265.0000	277.6800	+5.186%	45,453	+14.027%
2025-08-21	262.3400	267.7050	259.7300	263.9900	-0.193%	32,380	+19.940%
2025-08-20	263.0200	264.5000	259.5900	264.5000	+1.089%	70,199	+19.709%
2025-08-19	260.3900	264.9000	258.7000	261.6500	+0.119%	29,872	+21.013%
2025-08-18	253.9200	262.7199	253.9200	261.3400	+2.623%	24,410	+21.156%
2025-08-15	260.8700	260.8700	252.2800	254.6600	-1.691%	34,585	+24.334%
2025-08-14	257.1900	261.1000	254.2000	259.0400	-0.701%	35,253	+22.232%
2025-08-13	261.5400	263.3900	256.9900	260.8700	+0.462%	33,851	+21.375%
2025-08-12	246.3900	259.6700	243.8000	259.6700	+6.418%	44,746	+21.936%
2025-08-11	239.9400	244.5150	238.8500	244.0100	+1.832%	127,445	+29.761%
2025-08-08	244.2000	245.1475	239.2900	239.6200	-1.350%	97,006	+32.138%
2025-08-07	247.1100	247.7800	242.0300	242.9000	-0.869%	48,915	+30.354%
2025-08-06	247.3800	248.0000	243.5501	245.0300	-1.388%	42,603	+29.221%
2025-08-05	245.6500	248.4800	240.0550	248.4800	+1.074%	35,624	+27.427%
2025-08-04	242.0200	245.8400	239.6552	245.8400	+2.514%	19,094	+28.795%
2025-08-01	240.9500	241.7500	235.1700	239.8100	-2.070%	33,489	+32.034%
2025-07-31	243.7700	249.2700	240.0600	244.8800	-0.090%	41,362	+29.300%
2025-07-30	248.0800	249.4200	242.3700	245.1000	-0.471%	34,015	+29.184%
2025-07-29	249.2300	250.2500	245.0000	246.2600	-0.465%	31,463	+28.575%
2025-07-28	250.6380	250.6380	245.0000	247.4100	+0.324%	25,319	+27.978%
2025-07-25	247.5000	248.5800	244.0000	246.6100	-0.279%	23,574	+28.393%
2025-07-24	248.7700	251.9800	245.4500	247.3000	-1.120%	35,817	+28.035%
2025-07-23	251.7950	252.6200	248.4600	250.1000	+0.603%	35,696	+26.601%
2025-07-22	247.7600	252.6500	246.1200	248.6000	+0.930%	22,127	+27.365%
2025-07-21	248.5275	249.4600	243.2800	246.3100	+1.067%	33,923	+28.549%
2025-07-18	251.0000	251.0000	242.0800	243.7100	-2.966%	20,300	+29.921%
2025-07-17	258.7000	264.0900	250.4900	251.1600	-2.821%	27,363	+26.067%
2025-07-16	267.3900	268.7000	257.3600	258.4500	-3.289%	81,099	+22.511%
2025-07-15	280.3200	280.3200	266.8000	267.2400	-4.666%	88,182	+18.482%
2025-07-14	273.3000	283.6300	268.2200	280.3200	+2.542%	86,942	+12.953%
2025-07-11	282.2000	283.5700	273.3700	273.3700	-3.668%	64,244	+15.825%
2025-07-10	285.8100	292.8500	282.8800	283.7800	-1.194%	106,137	+11.576%
2025-07-09	286.6400	287.2100	280.5700	287.2100	+0.126%	69,849	+10.243%
2025-07-08	280.3800	288.4300	279.0100	286.8500	+2.410%	177,218	+10.382%
2025-07-07	286.0000	288.3400	278.9800	280.1000	-1.771%	62,341	+13.042%
2025-07-03	277.4500	285.1500	277.4500	285.1500	+3.612%	28,330	+11.040%
2025-07-02	261.1100	276.3100	261.1100	275.2100	+5.283%	162,595	+15.050%
2025-07-01	246.7700	262.0300	245.7450	261.4000	+5.255%	78,485	+21.129%
2025-06-30	246.0400	250.0000	246.0400	248.3500	+1.054%	90,177	+27.493%
2025-06-27	243.8600	246.1300	242.5100	245.7600	+1.436%	59,475	+28.837%
2025-06-26	235.4000	242.3000	235.0100	242.2800	+3.694%	49,254	+30.688%
2025-06-25	234.5000	234.8700	230.0700	233.6500	-0.490%	98,419	+35.515%
2025-06-24	233.4000	236.7400	233.4000	234.8000	+1.685%	118,298	+34.851%
2025-06-23	223.8150	230.9100	222.0600	230.9100	+3.085%	42,327	+37.123%
2025-06-20	228.2000	228.2000	220.7600	224.0000	-0.643%	174,333	+41.353%
2025-06-18	227.1900	230.7000	225.4500	225.4500	-1.118%	63,902	+40.444%
2025-06-17	226.9800	229.6400	226.2600	228.0000	-0.567%	102,228	+38.873%
2025-06-16	225.7900	231.8700	225.7900	229.3000	+3.312%	52,770	+38.085%
2025-06-13	226.8515	226.8515	220.9550	221.9500	-3.546%	79,908	+42.658%
2025-06-12	226.6900	230.1100	226.6400	230.1100	+0.283%	75,382	+37.599%
2025-06-11	235.9000	235.9000	227.4400	229.4600	-1.747%	29,674	+37.989%
2025-06-10	227.5600	236.0850	227.5600	233.5400	+2.632%	97,497	+35.578%
2025-06-09	230.2100	233.4600	226.7700	227.5500	-1.026%	76,425	+39.147%
2025-06-06	229.5100	232.2900	225.3400	229.9100	+2.114%	67,227	+37.719%
2025-06-05	231.7700	231.7700	223.6750	225.1500	-2.953%	77,343	+40.631%
2025-06-04	234.3200	236.7900	231.1300	232.0000	-0.901%	239,967	+36.478%
2025-06-03	242.8100	242.8100	229.1000	234.1100	-3.587%	177,669	+35.248%
2025-06-02	242.9500	248.5950	236.0100	242.8200	+0.169%	144,630	+30.397%
2025-05-30	246.8900	249.2400	241.0100	242.4100	-2.443%	100,799	+30.618%
2025-05-29	248.3000	249.2200	245.2900	248.4800	+0.202%	162,502	+27.427%
2025-05-28	250.8000	253.4000	245.0000	247.9800	-0.962%	139,926	+27.684%
2025-05-27	247.2000	251.5900	244.3000	250.3900	+1.892%	143,727	+26.455%
2025-05-23	249.9800	254.5877	244.8000	245.7400	-1.802%	111,618	+28.848%
2025-05-22	256.5600	260.0800	250.2500	250.2500	-2.016%	85,528	+26.525%
2025-05-21	258.7400	262.1500	255.1901	255.4000	-2.820%	114,915	+23.974%
2025-05-20	263.9800	272.0000	262.5700	262.8100	-2.464%	116,447	+20.479%
2025-05-19	263.6000	269.7400	263.5600	269.4500	+1.061%	105,393	+17.510%
2025-05-16	268.9300	268.9300	264.5700	266.6200	-1.061%	76,914	+18.757%
2025-05-15	262.0000	271.0100	261.0800	269.4800	+2.777%	43,364	+17.497%
2025-05-14	258.6900	265.0000	257.8300	262.2000	-0.114%	65,419	+20.759%
2025-05-13	264.9900	265.0000	261.1500	262.5000	-0.568%	59,775	+20.621%
2025-05-12	273.5000	273.5000	263.1200	264.0000	+1.931%	52,728	+19.936%
2025-05-09	257.7625	259.5000	255.3000	259.0000	-0.120%	22,501	+22.251%
2025-05-08	254.1036	262.0000	254.1036	259.3100	+2.244%	34,595	+22.105%
2025-05-07	254.1237	257.2300	253.6200	253.6200	+1.213%	18,996	+24.844%
2025-05-06	253.0000	253.6000	250.5800	250.5800	-0.227%	13,124	+26.359%
2025-05-05	253.1500	254.8000	251.1500	251.1500	-1.118%	10,214	+26.072%
2025-05-02	249.4600	254.9900	249.4600	253.9900	+2.255%	14,707	+24.662%
2025-05-01	246.4900	250.0400	244.6400	248.3900	-0.469%	8,272	+27.473%
2025-04-30	240.1500	251.0200	240.0000	249.5600	-2.313%	5,999	+26.875%
2025-04-29	254.3500	255.4700	253.5175	255.4700	+0.765%	4,043	+23.940%
2025-04-28	251.0000	253.5300	248.8900	253.5300	+1.278%	6,701	+24.889%
2025-04-25	248.1700	250.3300	248.1700	250.3300	+0.757%	5,710	+26.485%
2025-04-24	247.0000	248.4500	243.6050	248.4500	-1.323%	8,368	+27.442%
2025-04-23	260.9900	260.9900	247.0100	251.7800	+2.350%	11,387	+25.757%
2025-04-22	239.9700	246.0000	239.9700	246.0000	+5.570%	9,179	+28.711%
2025-04-21	234.5700	236.1954	232.6000	233.0200	-3.074%	8,199	+35.881%
2025-04-17	237.7200	247.1800	237.5350	240.4100	+1.315%	11,180	+31.704%
2025-04-16	236.8700	237.2900	227.3550	237.2900	+1.104%	7,978	+33.436%
2025-04-15	230.4900	240.4600	230.4900	234.7000	+1.862%	7,223	+34.908%
2025-04-14	224.4400	235.7458	221.2600	230.4100	+4.637%	22,910	+37.420%
2025-04-11	217.7300	221.7550	209.7100	220.2000	+0.576%	8,621	+43.792%
2025-04-10	227.1900	227.1900	217.7600	218.9400	-8.105%	11,676	+44.620%
2025-04-09	219.7600	240.1850	214.0826	238.2500	+7.412%	14,169	+32.898%
2025-04-08	233.2700	233.2700	221.8100	221.8100	-0.198%	9,385	+42.748%
2025-04-07	211.0000	227.7500	210.9900	222.2500	+0.853%	13,697	+42.466%
2025-04-04	215.0000	225.0000	213.4200	220.3700	-0.993%	17,486	+43.681%
2025-04-03	230.0000	230.1600	222.3800	222.5800	-7.754%	23,504	+42.254%
2025-04-02	237.3900	241.2900	237.3900	241.2900	+2.142%	10,297	+31.224%
2025-04-01	235.4000	238.8450	231.7100	236.2300	-0.660%	25,930	+34.035%
2025-03-31	237.9700	242.1000	235.4000	237.8000	-0.921%	24,612	+33.150%
2025-03-28	239.4600	241.0400	239.4600	240.0100	-1.716%	11,507	+31.924%
2025-03-27	244.2600	245.4300	242.0000	244.2000	+0.218%	19,679	+29.660%
2025-03-26	237.1600	246.7000	237.1600	243.6700	+2.525%	26,687	+29.942%
2025-03-25	239.9000	239.9000	235.2500	237.6700	-0.806%	14,075	+33.223%
2025-03-24	236.4150	239.6000	236.4150	239.6000	+2.066%	7,496	+32.149%
2025-03-21	234.4700	235.9000	233.1300	234.7500	-0.949%	23,123	+34.880%
2025-03-20	236.1100	237.5400	235.0000	237.0000	+0.250%	21,621	+33.599%
2025-03-19	234.2800	237.4400	230.5000	236.4100	+1.290%	40,202	+33.933%
2025-03-18	233.7950	234.0000	232.8750	233.4000	-1.386%	7,657	+35.660%
2025-03-17	234.7510	237.1900	232.4650	236.6800	+0.672%	11,510	+33.780%
2025-03-14	236.6300	237.0000	233.7250	235.1000	+0.772%	9,898	+34.679%
2025-03-13	239.3000	242.0000	232.6900	233.3000	-2.041%	12,864	+35.718%
2025-03-12	234.0000	239.8100	233.6500	238.1600	+1.769%	22,092	+32.948%
2025-03-11	232.1300	237.4100	230.5000	234.0200	-0.502%	27,603	+35.300%
2025-03-10	239.2600	239.2600	231.8587	235.2000	-2.334%	21,441	+34.622%
2025-03-07	236.9400	240.8200	234.0000	240.8200	+0.029%	10,306	+31.480%
2025-03-06	240.0000	240.7500	235.2500	240.7500	-0.517%	19,630	+31.518%
2025-03-05	243.5000	243.5000	237.7600	242.0000	-2.258%	13,048	+30.839%
2025-03-04	246.6700	252.0900	246.0000	247.5900	-3.492%	13,658	+27.885%
2025-03-03	260.2200	260.2200	252.0000	256.5500	-1.217%	29,090	+23.418%
2025-02-28	262.4600	262.4600	257.6650	259.7100	+0.663%	9,774	+21.917%
2025-02-27	257.7500	258.2800	255.8600	258.0000	-0.193%	9,686	+22.725%
2025-02-26	255.1400	258.5000	254.0110	258.5000	-0.627%	12,655	+22.487%
2025-02-25	259.0300	261.8900	256.5171	260.1300	+1.309%	25,065	+21.720%
2025-02-24	262.5500	262.5500	256.7700	256.7700	-1.606%	21,211	+23.313%
2025-02-21	273.6800	273.6800	260.8400	260.9600	-3.552%	13,459	+21.333%
2025-02-20	272.0000	272.7700	269.0000	270.5700	-0.599%	24,686	+17.023%
2025-02-19	269.1000	273.6300	267.7000	272.2000	+0.066%	13,555	+16.323%
2025-02-18	273.9200	277.5000	267.9400	272.0200	-1.274%	22,680	+16.400%
2025-02-14	278.6600	281.6100	273.4288	275.5300	-0.678%	7,578	+14.917%
2025-02-13	274.5500	277.4100	271.7264	277.4100	+2.064%	4,628	+14.138%
2025-02-12	268.9800	272.5000	258.8500	271.8000	-1.682%	21,324	+16.494%
2025-02-11	260.1600	276.4500	260.1600	276.4500	+4.321%	17,038	+14.534%
2025-02-10	263.0000	267.2900	262.3000	265.0000	+0.879%	13,874	+19.483%
2025-02-07	259.7900	264.8758	256.0000	262.6900	-0.496%	11,972	+20.534%
2025-02-06	260.2200	264.0000	260.0000	264.0000	+0.529%	9,536	+19.936%
2025-02-05	254.0000	262.6100	254.0000	262.6100	+3.463%	9,305	+20.570%
2025-02-04	252.1500	257.3000	251.7600	253.8200	+1.997%	11,840	+24.746%
2025-02-03	249.7500	252.9000	241.6600	248.8500	-2.507%	13,435	+27.237%
2025-01-31	260.0100	260.0100	255.0000	255.2500	-1.638%	8,873	+24.047%
2025-01-30	257.5900	261.4000	257.5900	259.5000	+0.209%	9,844	+22.015%
2025-01-29	258.9000	258.9600	253.3400	258.9600	+0.536%	14,797	+22.270%
2025-01-28	258.1100	259.3900	254.1200	257.5800	+0.226%	8,302	+22.925%
2025-01-27	257.7000	261.7000	255.5000	257.0000	-0.120%	6,599	+23.202%
2025-01-24	253.0600	258.6500	253.0600	257.3100	+0.985%	9,032	+23.054%
2025-01-23	254.9000	256.4100	252.5600	254.8000	+0.295%	14,385	+24.266%
2025-01-22	250.0100	255.7700	250.0100	254.0500	+0.138%	13,382	+24.633%
2025-01-21	250.0000	255.0000	250.0000	253.7000	+4.921%	18,083	+24.805%
2025-01-17	241.6200	246.3200	238.4000	241.8000	+0.674%	13,359	+30.947%
2025-01-16	235.6500	240.1800	235.6500	240.1800	-0.756%	9,561	+31.830%
2025-01-15	240.4100	245.9600	240.4100	242.0100	+1.685%	12,555	+30.833%
2025-01-14	235.4100	243.2900	234.2100	238.0000	+2.463%	13,982	+33.038%
2025-01-13	231.7500	232.2800	228.0000	232.2800	+0.103%	16,896	+36.314%
2025-01-10	239.6000	239.6000	230.1000	232.0400	-6.057%	23,214	+36.455%

.dark-mode .fTtPW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTtPW8{ color: #333333; background-color: white; border: 2px solid #333333; }HIFSHingham Institution for Savingstock NASDAQ

HIFS
Hingham Institution for Saving
stock NASDAQ