Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Hingham Institution for Savings (HIFS) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free HIFS Stock Alerts
$185.10
-1.41 (-0.76%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipShort InterestSocial Media

Hingham Institution for Savings Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
+8.48%
3 Month
Performance
+11.86%
6 Month
Performance
+12.04%
Year-To-Date
Performance
-4.78%
1 Year
Performance
-3.76%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

HIFS Stock Chart for Monday, May, 20, 2024

HIFS Chart by TradingView

Hingham Institution for Savings Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$186.51$185.10
-0.76%		$186.20$184.525,834 shs$397.97 million
05/16/2024$187.56$186.51
-0.56%		$186.51$184.245,653 shs$401.00 million
05/15/2024$187.57$187.56
-0.01%		$187.80$185.557,725 shs$403.25 million
05/14/2024$181.80$187.57
+3.17%		$187.57$181.294,808 shs$403.28 million
05/13/2024$181.52$181.80
+0.15%		$183.49$180.557,811 shs$390.87 million
05/10/2024$181.52$181.52$183.00$180.007,689 shs$389.72 million
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
05/09/2024$177.45$181.52
+2.29%		$181.52$177.409,691 shs$389.72 million
05/08/2024$178.75$177.45
-0.73%		$177.45$176.474,839 shs$383.85 million
05/07/2024$181.35$178.75
-1.43%		$184.00$178.759,656 shs$384.31 million
05/06/2024$177.63$181.35
+2.09%		$181.81$179.956,475 shs$389.90 million
05/03/2024$176.70$177.63
+0.53%		$178.50$176.272,908 shs$381.90 million
05/02/2024$174.28$176.70
+1.39%		$177.01$175.336,215 shs$379.91 million
05/01/2024$168.90$174.28
+3.19%		$175.89$168.665,253 shs$374.70 million
04/30/2024$175.00$168.90
-3.49%		$175.00$168.909,979 shs$363.14 million
04/29/2024$172.85$175.00
+1.24%		$175.00$172.517,708 shs$376.25 million
04/26/2024$172.50$172.85
+0.20%		$175.10$172.1511,796 shs$371.63 million
04/25/2024$177.01$172.50
-2.55%		$176.00$169.4626,269 shs$370.88 million
04/24/2024$175.19$177.01
+1.04%		$177.01$174.5512,975 shs$380.04 million
04/23/2024$173.68$175.19
+0.87%		$179.40$173.0214,970 shs$376.66 million
04/22/2024$170.63$173.68
+1.79%		$173.68$169.506,040 shs$373.41 million
04/19/2024$167.33$170.63
+1.97%		$171.42$166.4532,986 shs$366.85 million
04/18/2024$164.96$167.33
+1.44%		$167.33$163.5038,317 shs$359.76 million
04/17/2024$166.03$164.96
-0.64%		$168.00$163.7331,110 shs$354.66 million
04/16/2024$165.13$166.03
+0.55%		$166.03$162.8419,182 shs$356.96 million
04/15/2024$165.16$165.13
-0.02%		$166.77$163.2219,826 shs$355.03 million
04/12/2024$164.07$165.16
+0.66%		$166.60$163.4819,343 shs$355.09 million
04/11/2024$164.67$164.07
-0.36%		$166.86$163.9543,076 shs$352.75 million
04/10/2024$167.15$164.67
-1.48%		$166.47$160.1040,882 shs$354.04 million
04/09/2024$169.29$167.15
-1.26%		$169.98$166.525,436 shs$359.37 million
04/08/2024$165.00$169.29
+2.60%		$169.29$165.2213,810 shs$363.97 million
04/05/2024$171.40$165.00
-3.73%		$170.72$163.1818,950 shs$354.26 million
04/04/2024$172.40$171.40
-0.58%		$173.76$169.978,091 shs$368.51 million
04/03/2024$172.18$172.40
+0.13%		$173.44$169.9115,130 shs$370.66 million
04/02/2024$173.79$172.18
-0.93%		$172.18$169.0012,376 shs$370.19 million
04/01/2024$174.46$173.79
-0.38%		$177.03$170.2214,352 shs$373.65 million
03/29/2024$174.46$174.46$177.00$173.6119,278 shs$375.09 million
03/28/2024$173.79$174.46
+0.39%		$174.58$172.9919,278 shs$375.09 million
03/27/2024$166.71$173.79
+4.25%		$173.79$167.3111,049 shs$373.65 million
03/26/2024$168.00$166.71
-0.77%		$168.61$166.716,929 shs$358.43 million
03/25/2024$166.97$168.00
+0.62%		$171.45$166.885,974 shs$360.70 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$171.09$166.97
-2.41%		$172.25$163.7712,550 shs$358.99 million
03/21/2024$172.11$171.09
-0.59%		$174.00$171.0912,510 shs$367.84 million
03/20/2024$163.63$172.11
+5.18%		$172.11$162.0221,462 shs$369.52 million
03/19/2024$163.45$163.63
+0.11%		$165.08$162.0412,749 shs$351.80 million
03/18/2024$165.35$163.45
-1.15%		$166.56$163.4523,417 shs$351.42 million
03/15/2024$163.50$165.35
+1.13%		$170.13$161.6520,514 shs$355.01 million
03/14/2024$164.77$163.50
-0.77%		$165.06$161.0024,418 shs$351.53 million
03/13/2024$167.72$164.77
-1.76%		$167.54$164.0010,239 shs$354.25 million
03/12/2024$168.26$167.72
-0.32%		$168.25$164.9615,749 shs$360.60 million
03/11/2024$173.00$168.26
-2.74%		$173.87$168.1415,260 shs$361.25 million
03/08/2024$172.99$173.00
+0.01%		$175.98$173.004,959 shs$371.95 million
03/07/2024$171.79$172.99
+0.70%		$174.00$170.558,331 shs$371.93 million
03/06/2024$169.93$171.79
+1.09%		$174.00$168.5021,316 shs$368.83 million
03/05/2024$165.56$169.93
+2.64%		$171.86$165.999,359 shs$365.35 million
03/04/2024$166.97$165.56
-0.84%		$169.38$162.607,399 shs$355.95 million
03/01/2024$167.98$166.97
-0.60%		$167.55$164.8210,141 shs$358.99 million
02/29/2024$164.82$167.98
+1.92%		$168.42$164.696,832 shs$361.16 million
02/28/2024$163.67$164.82
+0.70%		$166.61$163.1612,718 shs$354.36 million
02/27/2024$163.53$163.67
+0.09%		$165.00$162.5611,148 shs$351.89 million
02/26/2024$166.36$163.53
-1.70%		$167.45$161.5011,258 shs$351.59 million
02/23/2024$162.34$166.36
+2.48%		$166.36$163.399,045 shs$357.67 million
02/22/2024$163.33$162.34
-0.60%		$166.42$161.7726,886 shs$349.03 million
02/21/2024$165.48$163.33
-1.30%		$166.05$161.8914,021 shs$350.66 million
02/20/2024$163.87$165.48
+0.98%		$166.00$162.368,442 shs$355.78 million
02/19/2024$163.87$163.87$170.08$163.875,900 shs$352.32 million

Related Companies:
This page (NASDAQ:HIFS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club