Hingham Institution for SavingsHIFSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $280.10 | $282.09 | $270.89 | $274.25 | 96,118 |
| 1/12/2026 | $271.78 | $287.81 | $268.06 | $280.67 | 105,600 |
| 1/9/2026 | $291.86 | $296.06 | $273.91 | $276.57 | 103,703 |
| 1/8/2026 | $277.70 | $290.01 | $273.70 | $288.25 | 118,121 |
| 1/7/2026 | $300.06 | $301.69 | $275.60 | $281.30 | 139,926 |
| 1/6/2026 | $294.00 | $303.55 | $288.57 | $301.97 | 95,500 |
| 1/5/2026 | $268.08 | $302.01 | $268.08 | $295.16 | 77,700 |
| 1/2/2026 | $285.36 | $285.36 | $261.25 | $271.70 | 90,823 |
| 12/31/2025 | $279.47 | $286.50 | $272.96 | $283.96 | 137,545 |
| 12/30/2025 | $278.93 | $283.18 | $274.54 | $281.13 | 106,100 |
| 12/29/2025 | $291.14 | $293.93 | $279.08 | $280.96 | 82,305 |
| 12/26/2025 | $296.19 | $297.96 | $291.16 | $291.16 | 81,600 |
| 12/24/2025 | $300.45 | $300.51 | $293.88 | $296.40 | 34,841 |
| 12/23/2025 | $290.90 | $300.20 | $290.90 | $299.00 | 57,900 |
| 12/22/2025 | $298.00 | $302.07 | $291.25 | $293.30 | 65,200 |
| 12/19/2025 | $294.79 | $297.94 | $290.60 | $295.54 | 75,112 |
| 12/18/2025 | $287.03 | $298.69 | $284.54 | $295.76 | 57,600 |
| 12/17/2025 | $281.98 | $290.88 | $280.40 | $282.50 | 74,401 |
| 12/16/2025 | $275.10 | $283.98 | $273.82 | $283.37 | 124,600 |
| 12/15/2025 | $274.24 | $278.14 | $266.02 | $275.98 | 119,211 |
| 12/12/2025 | $291.34 | $296.73 | $267.68 | $272.83 | 84,024 |
| 12/11/2025 | $307.00 | $308.16 | $290.50 | $291.59 | 177,800 |
| 12/10/2025 | $306.84 | $314.18 | $299.20 | $310.21 | 118,800 |
| 12/9/2025 | $314.50 | $319.30 | $308.17 | $309.74 | 44,736 |
| 12/8/2025 | $305.66 | $316.70 | $298.71 | $313.80 | 49,200 |
| 12/5/2025 | $300.85 | $306.56 | $292.43 | $301.04 | 46,700 |
| 12/4/2025 | $302.46 | $304.54 | $293.84 | $298.97 | 44,500 |
| 12/3/2025 | $291.70 | $303.21 | $290.51 | $302.76 | 61,137 |
| 12/2/2025 | $294.25 | $297.13 | $287.25 | $290.10 | 39,207 |
| 12/1/2025 | $287.59 | $300.20 | $287.59 | $293.80 | 45,249 |
| 11/28/2025 | $296.05 | $296.05 | $282.25 | $292.91 | 36,948 |
| 11/26/2025 | $291.64 | $294.94 | $287.20 | $293.64 | 25,300 |
| 11/25/2025 | $277.00 | $296.29 | $275.48 | $294.53 | 50,800 |
| 11/24/2025 | $272.34 | $277.00 | $266.20 | $273.95 | 43,504 |
| 11/21/2025 | $263.97 | $278.76 | $257.99 | $272.99 | 42,809 |
| 11/20/2025 | $262.63 | $265.26 | $257.52 | $260.01 | 32,000 |
| 11/19/2025 | $255.73 | $259.46 | $250.00 | $258.58 | 28,402 |
| 11/18/2025 | $251.38 | $260.76 | $249.58 | $257.79 | 24,500 |
| 11/17/2025 | $277.90 | $279.80 | $250.05 | $253.91 | 67,210 |
| 11/14/2025 | $269.00 | $280.12 | $262.99 | $277.90 | 74,005 |
| 11/13/2025 | $283.24 | $286.22 | $270.45 | $273.97 | 100,200 |
| 11/12/2025 | $284.18 | $290.00 | $281.20 | $283.24 | 51,231 |
| 11/11/2025 | $285.13 | $287.00 | $276.21 | $282.50 | 87,109 |
| 11/10/2025 | $292.64 | $292.67 | $282.17 | $284.88 | 57,948 |
| 11/7/2025 | $287.60 | $290.00 | $283.18 | $288.15 | 64,700 |
| 11/6/2025 | $290.00 | $292.55 | $286.13 | $286.50 | 49,245 |
| 11/5/2025 | $280.65 | $297.00 | $279.26 | $291.48 | 48,300 |
| 11/4/2025 | $292.79 | $294.68 | $278.22 | $280.65 | 42,723 |
| 11/3/2025 | $295.18 | $301.11 | $288.18 | $295.23 | 55,400 |
| 10/31/2025 | $295.40 | $295.40 | $284.52 | $294.26 | 91,000 |
| 10/30/2025 | $284.99 | $296.08 | $284.99 | $294.07 | 53,711 |
| 10/29/2025 | $285.20 | $296.78 | $282.35 | $287.01 | 52,637 |
| 10/28/2025 | $304.58 | $304.58 | $282.87 | $287.10 | 63,300 |
| 10/27/2025 | $315.35 | $320.00 | $300.73 | $305.20 | 102,641 |
| 10/24/2025 | $302.69 | $315.35 | $300.00 | $312.09 | 51,600 |
| 10/23/2025 | $302.22 | $302.22 | $295.12 | $298.34 | 75,525 |
| 10/22/2025 | $289.90 | $304.69 | $288.63 | $304.41 | 96,620 |
| 10/21/2025 | $280.15 | $291.51 | $279.66 | $290.34 | 75,400 |
| 10/20/2025 | $260.41 | $282.11 | $260.41 | $281.30 | 107,634 |
| 10/17/2025 | $253.80 | $279.18 | $252.20 | $259.68 | 70,700 |
| 10/16/2025 | $274.80 | $276.00 | $248.53 | $253.44 | 79,616 |