Loading the section…
The price of Hingham Institution for Savings (HIFS) on October 9, 2026 is 288.33 USD, -0.78% on the day. Over 52 weeks the stock traded between 248.53 USD and 338.00 USD; the price now sits 44% of the way up that range. Over the past year the price changed by -2.16%.
Closing prices for 9 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
Change over the period shown (line colour): +11.03 %
Hingham Institution for Savings trades on Nasdaq under the ticker HIFS. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks HIFS has traded between 248.53 $ and 338.00 $. As of 9 October 2026 the price stood 44.48 % of the way from the 52-week low to the high.
Over one year HIFS shares fell 2.16 %; over six months they fell 1.67 %. Volatility over 90 days is 30.33 %. Dividends are not included: this is price change only, as of 9 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 9 October 2026 | 293.50 | 293.60 | 288.05 | 288.33 | 38,300 |
| 8 October 2026 | 283.46 | 292.31 | 283.46 | 290.61 | 28,900 |
| 7 October 2026 | 281.23 | 287.64 | 279.30 | 285.95 | 30,500 |
| 6 October 2026 | 284.27 | 286.92 |
The series is stated in the current share scale after splits; dividends are not included in the price
No filings for this security yet.
No events for this security recently.
There is no company information yet.
| 282.00 |
| 286.40 |
| 23,900 |
| 5 October 2026 | 289.75 | 290.53 | 281.73 | 283.84 | 43,900 |
| 2 October 2026 | 288.36 | 293.05 | 284.58 | 287.78 | 33,300 |
| 1 October 2026 | 284.00 | 285.66 | 279.26 | 283.85 | 27,800 |
| 30 September 2026 | 294.20 | 294.20 | 281.02 | 282.59 | 39,700 |
| 29 September 2026 | 297.81 | 303.00 | 290.53 | 290.86 | 76,300 |
| 28 September 2026 | 295.90 | 299.19 | 292.58 | 295.88 | 37,800 |
| 25 September 2026 | 300.36 | 302.99 | 294.52 | 299.18 | 42,400 |
| 24 September 2026 | 293.00 | 298.60 | 290.50 | 297.19 | 45,000 |
| 23 September 2026 | 304.25 | 305.45 | 291.32 | 292.63 | 62,600 |
| 22 September 2026 | 311.08 | 313.99 | 304.08 | 304.20 | 35,200 |
| 21 September 2026 | 307.84 | 311.57 | 305.54 | 308.55 | 29,400 |
| 18 September 2026 | 304.00 | 308.91 | 300.44 | 304.04 | 60,800 |
| 17 September 2026 | 305.74 | 309.79 | 304.38 | 306.26 | 39,100 |
| 16 September 2026 | 306.84 | 308.61 | 294.20 | 301.05 | 30,800 |
| 15 September 2026 | 308.76 | 314.00 | 305.69 | 306.08 | 24,000 |
| 14 September 2026 | 310.00 | 315.87 | 306.78 | 310.16 | 31,800 |