Hingham Institution for Savings Stock Price History
NASDAQ: HIFSFinanceBanksUSD
288.33-2.28 (-0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HIFS price history at a glance
The price history for Hingham Institution for Savings (HIFS) on this page begins on December 12, 1988, when the stock closed at $5.67; it most recently closed at $288.33 on October 5, 2026. The highest price in this record is $432.19, reached on January 3, 2022; the latest close is 33.3% below that peak. Across the 37 complete calendar years in the table, HIFS finished higher in 25 and lower in 12. Its best year was 1992 (+113.3%) and its worst was 1990 (-47.2%).
Over roughly 38 years the share price changed +4988.1%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, HIFS has gained 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $432.19
- Date of high
- Jan 3, 2022
- Low since 1988
- $1.08
- Date of low
- Dec 17, 1990
- 52-week high
- $338.00
- 52-week low
- $248.53
- Last close
- $288.33
HIFS returns
1 week
+0.19%
1 month
-5.89%
3 months
-0.83%
6 months
-1.67%
Year to date
+1.54%
1 year
+5.93%
3 years
+63.33%
5 years
-19.46%
HIFS price return, excluding dividends.
HIFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 288.33 | +6.12% |
| 2025 | 271.70 | +5.76% |
| 2024 | 256.90 | +32.15% |
| 2023 | 194.40 | -29.56% |
| 2022 | 275.96 | -34.28% |
| 2021 | 419.88 | +94.39% |
| 2020 | 216.00 | +5.83% |
| 2019 | 204.11 | -0.77% |
| 2018 | 205.70 | -0.63% |
| 2017 | 207.00 | +5.19% |
| 2016 | 196.78 | +64.26% |
| 2015 | 119.80 | +40.94% |
| 2014 | 85.00 | +8.70% |
| 2013 | 78.20 | +18.50% |
| 2012 | 65.99 | +38.05% |
| 2011 | 47.80 | +7.42% |
| 2010 | 44.50 | +45.00% |
| 2009 | 30.69 | +9.96% |
| 2008 | 27.91 | -4.81% |
| 2007 | 29.32 | -14.47% |
| 2006 | 34.28 | -11.65% |
| 2005 | 38.80 | -11.62% |
| 2004 | 43.90 | +5.68% |
| 2003 | 41.54 | +37.78% |
| 2002 | 30.15 | +26.68% |
| 2001 | 23.80 | +42.09% |
| 2000 | 16.75 | +11.67% |
| 1999 | 15.00 | -9.09% |
| 1998 | 16.50 | -13.91% |
| 1997 | 19.17 | +57.53% |
| 1996 | 12.17 | +23.73% |
| 1995 | 9.83 | +43.90% |
| 1994 | 6.83 | +5.13% |
| 1993 | 6.50 | +21.88% |
| 1992 | 5.33 | +113.33% |
| 1991 | 2.50 | +57.90% |
| 1990 | 1.58 | -47.22% |
| 1989 | 3.00 | -47.06% |
| 1988* | 5.67 | 0.00% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
HIFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 290.46 | 293.60 | 288.05 | 288.33 | -0.78% | |
| 283.46 | 292.31 | 283.46 | 290.61 | +1.63% | |
| 281.23 | 286.87 | 279.34 | 285.95 | -0.16% | |
| 284.27 | 286.92 | 282.00 | 286.40 | +0.90% | |
| 289.75 | 290.53 | 281.73 | 283.84 | -1.37% | |
| 288.36 | 293.05 | 284.58 | 287.78 | +1.38% | |
| 284.00 | 285.66 | 279.26 | 283.85 | +0.45% | |
| 294.20 | 294.20 | 281.02 | 282.59 | -2.84% | |
| 297.81 | 303.00 | 290.53 | 290.86 | -1.70% | |
| 295.90 | 299.19 | 292.58 | 295.88 | -1.10% | |
| 300.36 | 302.99 | 294.52 | 299.18 | +0.67% | |
| 293.00 | 298.60 | 290.50 | 297.19 | +1.56% | |
| 304.25 | 305.45 | 291.32 | 292.63 | -3.80% | |
| 311.08 | 313.99 | 304.08 | 304.20 | -1.41% | |
| 307.84 | 311.57 | 305.54 | 308.55 | +1.48% | |
| 304.00 | 308.91 | 300.44 | 304.04 | -0.72% | |
| 305.74 | 309.79 | 304.38 | 306.26 | +1.73% | |
| 306.84 | 308.61 | 294.20 | 301.05 | -1.64% | |
| 308.76 | 314.00 | 305.69 | 306.08 | -1.32% | |
| 310.00 | 315.87 | 306.78 | 310.16 | -0.75% | |
| 310.00 | 313.18 | 303.06 | 312.49 | +1.33% | |
| 301.07 | 309.15 | 300.35 | 308.39 | +0.66% | |
| 306.54 | 308.66 | 303.72 | 306.36 | -1.36% | |
| 305.78 | 310.95 | 304.37 | 310.59 | +0.84% | |
| 295.80 | 308.48 | 293.35 | 307.99 | +3.62% | |
| 298.29 | 303.07 | 296.38 | 297.23 | +0.68% | |
| 285.55 | 298.73 | 285.55 | 295.21 | +4.61% | |
| 287.81 | 291.07 | 279.05 | 282.21 | -2.10% | |
| 293.32 | 295.52 | 286.86 | 288.27 | -2.50% | |
| 298.17 | 310.08 | 293.45 | 295.67 | -0.84% | |
| 297.41 | 301.89 | 294.86 | 298.17 | -0.67% | |
| 298.65 | 302.05 | 295.31 | 300.17 | -0.38% | |
| 305.85 | 306.35 | 298.35 | 301.31 | -0.87% | |
| 298.19 | 306.51 | 298.19 | 303.96 | +2.20% | |
| 300.69 | 303.53 | 294.26 | 297.42 | -0.50% | |
| 298.33 | 301.56 | 294.95 | 298.90 | -1.18% | |
| 312.01 | 312.01 | 301.01 | 302.47 | -2.06% | |
| 302.38 | 312.40 | 298.00 | 308.84 | +2.31% | |
| 308.62 | 311.52 | 301.43 | 301.87 | -2.41% | |
| 311.05 | 313.30 | 305.14 | 309.33 | -0.98% | |
| 314.92 | 321.91 | 310.34 | 312.40 | -0.33% | |
| 311.52 | 317.55 | 309.00 | 313.45 | +0.63% | |
| 299.15 | 313.30 | 299.15 | 311.50 | +4.23% | |
| 297.97 | 302.04 | 295.26 | 298.86 | -0.90% | |
| 300.69 | 303.62 | 297.01 | 301.57 | +0.72% | |
| 302.67 | 307.33 | 298.00 | 299.42 | -1.20% | |
| 304.49 | 307.38 | 289.78 | 303.06 | -0.29% | |
| 296.83 | 304.70 | 294.04 | 303.93 | +3.28% | |
| 287.60 | 295.55 | 282.32 | 294.27 | +3.19% | |
| 283.24 | 288.59 | 280.14 | 285.18 | +0.78% | |
| 283.70 | 289.11 | 281.45 | 282.98 | -0.38% | |
| 285.41 | 290.36 | 283.51 | 284.05 | -1.50% | |
| 278.88 | 289.51 | 278.71 | 288.37 | +3.40% | |
| 281.62 | 283.74 | 276.32 | 278.88 | -0.18% | |
| 283.21 | 288.57 | 277.99 | 279.37 | -0.18% | |
| 284.42 | 288.30 | 279.00 | 279.86 | -2.88% | |
| 295.32 | 295.39 | 286.00 | 288.16 | -2.52% | |
| 291.04 | 295.84 | 283.34 | 295.62 | +1.37% | |
| 294.01 | 294.80 | 282.02 | 291.63 | -1.19% | |
| 297.50 | 302.63 | 289.04 | 295.14 | -2.27% | |
| 288.95 | 305.42 | 288.95 | 302.00 | +4.32% | |
| 292.86 | 292.86 | 287.97 | 289.49 | +0.59% | |
| 291.72 | 291.94 | 285.37 | 287.79 | -0.61% | |
| 290.74 | 294.74 | 286.53 | 289.57 | -0.40% | |
| 291.33 | 295.80 | 289.10 | 290.74 | -0.20% | |
| 290.97 | 297.99 | 285.01 | 291.33 | +1.08% | |
| 295.67 | 298.32 | 284.02 | 288.21 | -1.94% | |
| 302.60 | 308.95 | 293.17 | 293.92 | -2.80% | |
| 313.99 | 317.55 | 296.88 | 302.39 | -4.66% | |
| 318.46 | 321.05 | 310.29 | 317.18 | +0.78% | |
| 306.05 | 321.94 | 301.36 | 314.74 | +2.47% | |
| 304.46 | 308.00 | 303.41 | 307.15 | +0.05% | |
| 306.22 | 307.03 | 299.30 | 306.99 | -0.46% | |
| 301.65 | 309.82 | 300.84 | 308.40 | +2.24% | |
| 295.82 | 302.99 | 295.82 | 301.65 | +1.97% | |
| 291.00 | 297.67 | 290.87 | 295.82 | +1.53% | |
| 286.92 | 293.18 | 286.73 | 291.36 | +2.10% | |
| 287.03 | 288.78 | 283.56 | 285.36 | +0.25% | |
| 286.72 | 292.39 | 281.19 | 284.65 | +0.85% | |
| 287.73 | 292.90 | 279.81 | 282.24 | -1.91% | |
| 290.40 | 299.91 | 285.71 | 287.73 | -0.42% | |
| 296.58 | 300.99 | 287.43 | 288.94 | -1.75% | |
| 291.07 | 300.00 | 290.33 | 294.10 | +1.04% | |
| 290.16 | 295.48 | 285.67 | 291.07 | +0.56% | |
| 290.67 | 293.44 | 288.03 | 289.44 | +0.48% | |
| 292.42 | 298.57 | 286.59 | 288.07 | -0.54% | |
| 289.40 | 293.34 | 286.65 | 289.63 | +0.60% | |
| 289.10 | 292.50 | 279.65 | 287.89 | -0.25% | |
| 280.64 | 291.00 | 276.59 | 288.60 | +4.38% | |
| 287.32 | 289.75 | 276.29 | 276.50 | -3.89% | |
| 282.76 | 288.75 | 282.76 | 287.69 | +1.91% | |
| 284.55 | 289.78 | 281.30 | 282.30 | -2.45% | |
| 282.10 | 292.69 | 282.10 | 289.39 | +1.72% | |
| 284.49 | 289.81 | 278.90 | 284.50 | +0.22% | |
| 288.07 | 292.85 | 281.87 | 283.87 | -0.96% | |
| 286.77 | 294.99 | 283.97 | 286.62 | +0.61% | |
| 283.41 | 287.74 | 280.14 | 284.87 | +0.46% | |
| 275.48 | 286.55 | 272.40 | 283.57 | +2.75% | |
| 266.58 | 277.62 | 266.58 | 275.99 | +3.53% | |
| 266.84 | 274.98 | 262.84 | 266.58 | -0.10% | |
| 265.91 | 269.67 | 263.22 | 266.84 | +1.49% | |
| 263.37 | 266.55 | 258.59 | 262.92 | -0.81% | |
| 264.89 | 270.00 | 262.00 | 265.08 | +1.06% | |
| 265.10 | 267.10 | 255.68 | 262.31 | -1.79% | |
| 271.20 | 280.89 | 263.03 | 267.10 | -1.51% | |
| 279.31 | 282.91 | 271.01 | 271.20 | -4.37% | |
| 286.38 | 286.73 | 281.92 | 283.59 | -1.16% | |
| 289.12 | 292.71 | 285.20 | 286.91 | -0.96% | |
| 286.42 | 291.42 | 286.42 | 289.70 | +1.93% | |
| 279.87 | 285.60 | 278.25 | 284.21 | +1.88% | |
| 282.83 | 285.00 | 274.06 | 278.97 | -2.59% | |
| 284.82 | 288.62 | 279.07 | 286.39 | +0.77% | |
| 282.84 | 288.59 | 281.16 | 284.20 | +0.01% | |
| 289.10 | 289.65 | 281.51 | 284.18 | -2.26% | |
| 293.33 | 294.98 | 288.25 | 290.76 | -0.27% | |
| 284.80 | 291.55 | 283.95 | 291.55 | +2.37% | |
| 283.84 | 287.00 | 278.03 | 284.80 | +0.02% | |
| 290.80 | 292.80 | 283.00 | 284.74 | -2.08% | |
| 290.40 | 294.96 | 289.39 | 290.80 | +0.35% | |
| 287.53 | 302.16 | 287.00 | 289.78 | +0.17% | |
| 302.29 | 306.70 | 273.12 | 289.30 | -5.96% | |
| 305.46 | 315.59 | 305.11 | 307.64 | +2.27% | |
| 296.38 | 301.07 | 290.88 | 300.80 | +1.34% | |
| 304.15 | 305.90 | 294.58 | 296.82 | -2.41% | |
| 304.04 | 307.95 | 299.13 | 304.15 | -0.31% | |
| 289.13 | 306.89 | 289.13 | 305.09 | +4.04% | |
| 310.74 | 310.74 | 283.15 | 293.24 | -5.56% | |
| 304.64 | 319.32 | 304.03 | 310.50 | +1.56% | |
| 297.12 | 305.74 | 297.12 | 305.74 | +5.74% | |
| 286.49 | 291.00 | 280.10 | 289.13 | +0.73% | |
| 284.74 | 289.61 | 282.45 | 287.04 | +0.50% | |
| 281.39 | 287.10 | 275.93 | 285.61 | -0.06% | |
| 286.04 | 292.78 | 283.75 | 285.79 | -0.02% | |
| 280.01 | 287.24 | 279.00 | 285.84 | +3.30% | |
| 274.12 | 277.06 | 269.50 | 276.70 | +1.15% | |
| 273.01 | 279.07 | 270.01 | 273.56 | -0.44% | |
| 271.23 | 279.57 | 271.23 | 274.78 | -0.21% | |
| 284.40 | 284.40 | 273.59 | 275.37 | -0.74% | |
| 271.69 | 280.89 | 267.49 | 277.42 | +0.88% | |
| 277.78 | 286.51 | 273.51 | 275.00 | +1.26% | |
| 271.18 | 276.29 | 266.34 | 271.59 | +0.11% | |
| 265.00 | 273.05 | 262.75 | 271.30 | +2.30% | |
| 271.76 | 272.36 | 264.14 | 265.19 | -1.62% | |
| 269.69 | 274.72 | 267.02 | 269.56 | +1.09% | |
| 269.98 | 274.78 | 266.65 | 266.65 | -0.66% | |
| 277.36 | 278.59 | 267.36 | 268.42 | -2.17% | |
| 269.94 | 279.15 | 269.23 | 274.38 | -0.98% | |
| 277.33 | 280.12 | 273.69 | 277.10 | -0.86% | |
| 275.49 | 289.25 | 271.78 | 279.51 | +1.94% | |
| 270.15 | 277.98 | 261.00 | 274.19 | +0.81% | |
| 269.64 | 272.56 | 263.53 | 272.00 | -1.84% | |
| 281.02 | 285.00 | 272.12 | 277.11 | -2.87% | |
| 280.31 | 288.63 | 280.31 | 285.30 | +2.33% | |
| 274.00 | 280.87 | 273.02 | 278.80 | -0.96% | |
| 276.36 | 286.89 | 273.01 | 281.50 | +0.85% | |
| 295.15 | 298.97 | 275.58 | 279.12 | -7.39% | |
| 296.57 | 304.85 | 296.25 | 301.40 | +1.65% | |
| 302.70 | 305.11 | 278.00 | 296.50 | -2.22% | |
| 297.87 | 303.32 | 295.00 | 303.24 | +0.99% | |
| 314.06 | 315.15 | 298.32 | 300.26 | -4.53% | |
| 316.25 | 319.75 | 311.52 | 314.50 | -0.56% | |
| 307.99 | 316.72 | 307.31 | 316.27 | +1.14% | |
| 317.68 | 323.54 | 311.72 | 312.71 | -0.98% | |
| 314.80 | 324.16 | 310.58 | 315.80 | +0.88% | |
| 302.13 | 313.33 | 295.99 | 313.04 | +3.89% | |
| 300.18 | 306.15 | 289.59 | 301.31 | +0.14% | |
| 308.00 | 312.00 | 290.63 | 300.89 | -1.69% | |
| 316.10 | 317.30 | 286.81 | 306.07 | -6.11% | |
| 332.19 | 337.32 | 325.88 | 325.98 | -2.22% | |
| 332.70 | 338.00 | 321.01 | 333.37 | +1.30% | |
| 324.06 | 329.43 | 312.00 | 329.09 | +0.16% | |
| 320.00 | 332.75 | 313.35 | 328.58 | +3.95% | |
| 306.34 | 316.09 | 297.95 | 316.09 | +3.98% | |
| 298.45 | 305.50 | 295.01 | 303.99 | +1.86% | |
| 306.10 | 309.86 | 295.35 | 298.45 | -3.42% | |
| 301.31 | 309.74 | 300.76 | 309.02 | +2.72% | |
| 299.53 | 304.00 | 294.93 | 300.85 | +0.99% | |
| 304.78 | 306.05 | 293.34 | 297.89 | -2.00% | |
| 308.48 | 312.85 | 302.73 | 303.97 | -1.97% | |
| 315.88 | 317.93 | 307.92 | 310.07 | -2.03% | |
| 310.75 | 320.00 | 309.84 | 316.50 | +2.76% | |
| 296.22 | 308.90 | 293.88 | 308.00 | +5.26% | |
| 295.59 | 300.52 | 286.66 | 292.62 | -0.69% | |
| 288.70 | 295.97 | 282.60 | 294.66 | +2.03% | |
| 280.60 | 293.97 | 279.95 | 288.80 | +2.27% | |
| 275.21 | 282.80 | 270.02 | 282.40 | +2.97% | |
| 280.10 | 282.09 | 270.89 | 274.25 | -2.29% | |
| 271.78 | 287.81 | 268.06 | 280.67 | +1.48% | |
| 291.86 | 296.06 | 273.91 | 276.57 | -4.05% | |
| 277.70 | 290.01 | 273.70 | 288.25 | +2.47% | |
| 300.06 | 301.69 | 275.60 | 281.30 | -6.85% | |
| 294.00 | 303.55 | 288.57 | 301.97 | +2.31% | |
| 268.08 | 302.01 | 268.08 | 295.16 | +8.63% | |
| 285.36 | 285.36 | 261.25 | 271.70 | -4.32% | |
| 279.47 | 286.50 | 272.97 | 283.96 | +1.01% | |
| 278.93 | 283.18 | 274.54 | 281.13 | +0.06% | |
| 291.14 | 293.93 | 279.09 | 280.96 | -3.50% | |
| 296.19 | 297.96 | 291.16 | 291.16 | -1.77% | |
| 300.45 | 300.51 | 293.88 | 296.40 | -0.87% | |
| 290.90 | 300.20 | 290.90 | 299.00 | +1.94% | |
| 298.00 | 302.07 | 291.25 | 293.30 | -0.76% | |
| 294.79 | 297.94 | 290.60 | 295.54 | -0.07% | |
| 287.03 | 298.69 | 284.54 | 295.76 | +4.69% | |
| 281.98 | 290.88 | 280.40 | 282.50 | -0.31% | |
| 275.10 | 283.98 | 273.82 | 283.37 | +2.68% | |
| 274.24 | 278.14 | 266.02 | 275.98 | +1.15% | |
| 291.34 | 296.73 | 267.68 | 272.83 | -6.43% | |
| 307.00 | 308.16 | 290.50 | 291.59 | -6.00% | |
| 306.84 | 314.18 | 299.20 | 310.21 | +0.15% | |
| 314.50 | 319.30 | 308.17 | 309.74 | -1.29% | |
| 305.66 | 316.70 | 298.72 | 313.80 | +4.24% | |
| 300.85 | 306.56 | 292.43 | 301.04 | +0.69% | |
| 302.46 | 304.54 | 293.84 | 298.97 | -1.25% | |
| 291.70 | 303.21 | 290.51 | 302.76 | +4.36% | |
| 294.25 | 297.13 | 287.25 | 290.10 | -1.26% | |
| 287.59 | 300.20 | 287.59 | 293.80 | +0.30% | |
| 296.05 | 296.05 | 282.25 | 292.91 | -0.25% | |
| 291.64 | 294.94 | 287.20 | 293.64 | -0.30% | |
| 277.00 | 296.29 | 275.48 | 294.53 | +7.51% | |
| 272.34 | 277.00 | 266.20 | 273.95 | +0.35% | |
| 263.97 | 278.76 | 257.99 | 272.99 | +4.99% | |
| 262.63 | 265.26 | 257.52 | 260.01 | +0.55% | |
| 255.73 | 259.46 | 250.00 | 258.58 | +0.31% | |
| 251.38 | 260.76 | 249.58 | 257.79 | +1.53% | |
| 277.90 | 279.80 | 250.05 | 253.91 | -8.63% | |
| 269.00 | 280.12 | 262.99 | 277.90 | +1.43% | |
| 283.24 | 286.22 | 270.45 | 273.97 | -3.27% | |
| 284.18 | 290.00 | 281.20 | 283.24 | +0.26% | |
| 285.13 | 287.00 | 276.21 | 282.50 | -0.84% | |
| 292.64 | 292.67 | 282.17 | 284.88 | -1.13% | |
| 287.60 | 290.00 | 283.18 | 288.15 | +0.58% | |
| 290.00 | 292.55 | 286.13 | 286.50 | -1.71% | |
| 280.65 | 297.00 | 279.26 | 291.48 | +3.86% | |
| 292.79 | 294.68 | 278.22 | 280.65 | -4.94% | |
| 295.18 | 301.11 | 288.18 | 295.23 | +0.33% | |
| 295.40 | 295.40 | 284.52 | 294.26 | +0.06% | |
| 284.99 | 296.08 | 284.99 | 294.07 | +2.46% | |
| 285.20 | 296.78 | 282.35 | 287.01 | -0.03% | |
| 304.58 | 304.58 | 282.87 | 287.10 | -5.93% | |
| 315.35 | 320.00 | 300.73 | 305.20 | -2.21% | |
| 302.69 | 315.35 | 300.00 | 312.09 | +4.61% | |
| 302.22 | 302.22 | 295.12 | 298.34 | -1.99% | |
| 289.90 | 304.69 | 288.63 | 304.41 | +4.85% | |
| 280.15 | 291.51 | 279.66 | 290.34 | +3.21% | |
| 260.41 | 282.11 | 260.41 | 281.30 | +8.33% | |
| 253.80 | 279.18 | 252.20 | 259.68 | +2.46% | |
| 274.80 | 276.00 | 248.53 | 253.44 | -7.63% | |
| 283.00 | 283.45 | 270.77 | 274.36 | -1.39% | |
| 254.90 | 278.73 | 253.20 | 278.23 | +7.14% | |
| 275.70 | 279.08 | 257.66 | 259.69 | -4.59% | |
| 292.84 | 302.81 | 272.02 | 272.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HIFS chart for longer ranges.