5 DAY PERFORMANCE
-8.94%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
-9.53%
6 MONTH PERFORMANCE
-3.53%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
-5.93%
Hingham Institution For Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $329.16 | $302.46 (-8.11%) | $329.98 | $300.54 | 45.21 K | $665.11 M |
| 11/04/2026 | $316.97 | $320.17 (1.01%) | $324.23 | $314.79 | 39.12 K | $704.05 M |
| 11/03/2026 | $310.02 | $309.10 (-0.3%) | $311.64 | $307.12 | 27.64 K | $679.71 M |
| 11/02/2026 | $304.09 | $309.81 (1.88%) | $310.81 | $302.24 | 29.90 K | $681.27 M |
| 10/30/2026 | $306.83 | $301.12 (-1.86%) | $306.83 | $296.75 | 29.20 K | $662.16 M |
| 10/29/2026 | $307.77 | $306.10 (-0.54%) | $308.75 | $303.00 | 23.80 K | $673.11 M |
| 10/28/2026 | $304.79 | $302.42 (-0.78%) | $304.80 | $298.65 | 30.70 K | $665.02 M |
| 10/27/2026 | $302.64 | $303.56 (0.3%) | $305.80 | $300.48 | 27.44 K | $667.53 M |
| 10/26/2026 | $300.00 | $302.64 (0.88%) | $306.52 | $300.00 | 30.01 K | $665.51 M |
| 10/23/2026 | $298.17 | $302.79 (1.55%) | $303.27 | $296.76 | 39.54 K | $665.84 M |
| 10/22/2026 | $294.07 | $298.17 (1.39%) | $303.00 | $293.15 | 41.53 K | $655.68 M |
| 10/21/2026 | $296.67 | $293.15 (-1.19%) | $297.38 | $289.00 | 37.57 K | $644.64 M |
| 10/20/2026 | $296.35 | $297.58 (0.42%) | $302.97 | $296.01 | 33.00 K | $654.38 M |
| 10/19/2026 | $289.52 | $294.82 (1.83%) | $296.03 | $287.55 | 42.64 K | $648.31 M |
| 10/16/2026 | $294.31 | $293.48 (-0.28%) | $299.05 | $288.81 | 35.19 K | $645.36 M |
| 10/15/2026 | $289.59 | $293.95 (1.51%) | $294.87 | $288.22 | 26.11 K | $646.40 M |
| 10/14/2026 | $286.75 | $286.50 (-0.09%) | $288.27 | $284.73 | 21.14 K | $630.01 M |
| 10/13/2026 | $296.59 | $290.34 (-2.11%) | $298.70 | $289.30 | 25.42 K | $638.46 M |
| 10/12/2026 | $290.85 | $292.45 (0.55%) | $294.77 | $286.30 | 43.60 K | $642.22 M |
| 10/09/2026 | $293.50 | $288.33 (-1.76%) | $293.60 | $288.05 | 38.30 K | $633.17 M |
| 10/08/2026 | $283.46 | $290.61 (2.52%) | $292.31 | $283.46 | 28.93 K | $638.18 M |
| 10/07/2026 | $281.23 | $285.95 (1.68%) | $287.64 | $279.30 | 30.53 K | $627.95 M |
| 10/06/2026 | $284.27 | $286.40 (0.75%) | $286.92 | $282.00 | 23.90 K | $628.93 M |
| 10/05/2026 | $289.75 | $283.84 (-2.04%) | $290.52 | $281.73 | 43.93 K | $623.31 M |
| 10/02/2026 | $288.36 | $287.78 (-0.2%) | $293.05 | $284.58 | 33.30 K | $631.96 M |
| 10/01/2026 | $284.00 | $283.85 (-0.05%) | $285.66 | $279.26 | 27.86 K | $623.33 M |
| 09/30/2026 | $294.20 | $282.59 (-3.95%) | $294.20 | $281.02 | 39.70 K | $620.57 M |
| 09/29/2026 | $297.81 | $290.86 (-2.33%) | $303.00 | $290.52 | 76.30 K | $638.73 M |
| 09/28/2026 | $295.90 | $295.88 (-0.01%) | $299.19 | $292.58 | 37.82 K | $649.75 M |
| 09/25/2026 | $300.36 | $299.18 (-0.39%) | $302.99 | $294.52 | 42.40 K | $657.00 M |
| 09/24/2026 | $293.00 | $297.19 (1.43%) | $298.60 | $290.50 | 45.00 K | $652.63 M |
| 09/23/2026 | $304.25 | $292.63 (-3.82%) | $305.45 | $291.32 | 62.60 K | $642.62 M |
| 09/22/2026 | $311.08 | $304.20 (-2.21%) | $313.99 | $304.08 | 35.20 K | $668.02 M |
| 09/21/2026 | $307.84 | $308.55 (0.23%) | $311.57 | $305.54 | 29.40 K | $677.58 M |
| 09/18/2026 | $304.00 | $304.04 (0.01%) | $308.91 | $300.44 | 60.80 K | $667.67 M |
| 09/17/2026 | $305.74 | $306.26 (0.17%) | $309.79 | $304.38 | 39.11 K | $672.55 M |
| 09/16/2026 | $306.84 | $301.05 (-1.89%) | $308.61 | $294.20 | 30.80 K | $661.11 M |
| 09/15/2026 | $308.76 | $306.08 (-0.87%) | $314.00 | $305.69 | 24.02 K | $672.15 M |
| 09/14/2026 | $310.00 | $310.16 (0.05%) | $315.87 | $306.78 | 31.84 K | $681.11 M |
| 09/11/2026 | $310.00 | $312.49 (0.8%) | $313.18 | $303.06 | 29.77 K | $686.23 M |
| 09/10/2026 | $301.07 | $308.39 (2.43%) | $309.15 | $300.35 | 30.99 K | $677.22 M |
| 09/09/2026 | $306.54 | $306.36 (-0.06%) | $308.66 | $303.72 | 33.42 K | $672.77 M |
| 09/08/2026 | $305.78 | $310.59 (1.57%) | $310.95 | $304.37 | 37.70 K | $682.06 M |
| 09/04/2026 | $295.80 | $307.99 (4.12%) | $308.48 | $293.35 | 32.71 K | $676.35 M |
| 09/03/2026 | $298.29 | $297.23 (-0.36%) | $303.07 | $296.38 | 45.40 K | $652.72 M |
| 09/02/2026 | $285.55 | $295.21 (3.38%) | $298.73 | $285.55 | 56.50 K | $648.28 M |
| 09/01/2026 | $287.81 | $282.21 (-1.95%) | $291.07 | $279.05 | 50.66 K | $619.73 M |
| 08/31/2026 | $293.32 | $288.27 (-1.72%) | $295.52 | $286.86 | 28.50 K | $633.04 M |
| 08/28/2026 | $298.17 | $295.67 (-0.84%) | $310.08 | $293.45 | 60.94 K | $649.29 M |
| 08/27/2026 | $297.41 | $298.17 (0.26%) | $301.89 | $294.86 | 31.84 K | $654.78 M |
| 08/26/2026 | $298.65 | $300.17 (0.51%) | $302.05 | $295.31 | 36.05 K | $659.17 M |
| 08/25/2026 | $305.85 | $301.31 (-1.48%) | $306.35 | $298.35 | 46.72 K | $661.68 M |
| 08/24/2026 | $298.19 | $303.96 (1.94%) | $306.51 | $298.19 | 57.22 K | $667.50 M |
| 08/21/2026 | $300.69 | $297.42 (-1.09%) | $303.53 | $294.26 | 48.15 K | $653.13 M |
| 08/20/2026 | $298.33 | $298.90 (0.19%) | $301.56 | $294.95 | 63.90 K | $656.38 M |
| 08/19/2026 | $312.01 | $302.47 (-3.06%) | $312.01 | $301.01 | 75.35 K | $664.22 M |
| 08/18/2026 | $302.38 | $308.84 (2.14%) | $312.40 | $298.00 | 47.60 K | $678.21 M |
| 08/17/2026 | $308.62 | $301.87 (-2.19%) | $311.52 | $301.43 | 43.41 K | $662.91 M |
| 08/14/2026 | $311.05 | $309.33 (-0.55%) | $313.30 | $305.14 | 51.85 K | $679.29 M |
| 08/13/2026 | $314.92 | $312.40 (-0.8%) | $321.91 | $310.34 | 79.62 K | $686.03 M |
| 08/12/2026 | $311.52 | $313.45 (0.62%) | $317.55 | $309.00 | 61.00 K | $688.34 M |
| 08/11/2026 | $299.15 | $311.50 (4.13%) | $313.30 | $299.15 | 32.82 K | $684.05 M |
| 08/10/2026 | $297.97 | $298.86 (0.3%) | $302.04 | $295.26 | 33.10 K | $656.30 M |
| 08/07/2026 | $300.69 | $301.57 (0.29%) | $303.62 | $297.01 | 42.13 K | $662.25 M |
| 08/06/2026 | $302.67 | $299.42 (-1.07%) | $307.33 | $298.00 | 35.40 K | $657.53 M |
| 08/05/2026 | $304.49 | $303.06 (-0.47%) | $307.38 | $289.78 | 61.10 K | $665.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
