5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
-8.30%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
+18.74%
Hingham Institution For Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $287.03 | $285.36 (-0.58%) | $288.78 | $283.56 | 19.20 K | $623.50 M |
| 06/18/2026 | $286.72 | $284.65 (-0.72%) | $292.39 | $281.19 | 46.03 K | $621.96 M |
| 06/17/2026 | $287.73 | $282.24 (-1.91%) | $292.90 | $279.81 | 36.22 K | $616.69 M |
| 06/16/2026 | $290.40 | $287.73 (-0.92%) | $299.91 | $285.71 | 40.54 K | $628.69 M |
| 06/15/2026 | $296.58 | $288.94 (-2.58%) | $300.99 | $287.43 | 27.22 K | $631.33 M |
| 06/12/2026 | $291.07 | $294.10 (1.04%) | $300.00 | $290.33 | 38.65 K | $642.61 M |
| 06/11/2026 | $290.16 | $291.07 (0.31%) | $295.48 | $285.67 | 20.73 K | $635.99 M |
| 06/10/2026 | $290.67 | $289.44 (-0.42%) | $293.44 | $288.02 | 16.90 K | $632.43 M |
| 06/09/2026 | $292.42 | $288.07 (-1.49%) | $298.57 | $286.59 | 22.31 K | $629.43 M |
| 06/08/2026 | $289.40 | $289.63 (0.08%) | $293.34 | $286.65 | 20.41 K | $632.84 M |
| 06/05/2026 | $289.10 | $287.89 (-0.42%) | $292.50 | $279.65 | 26.31 K | $629.04 M |
| 06/04/2026 | $280.64 | $288.60 (2.84%) | $291.00 | $276.59 | 26.10 K | $630.59 M |
| 06/03/2026 | $287.32 | $276.50 (-3.77%) | $289.75 | $276.29 | 22.80 K | $604.15 M |
| 06/02/2026 | $282.76 | $287.69 (1.74%) | $288.75 | $282.76 | 16.70 K | $628.60 M |
| 06/01/2026 | $284.55 | $282.30 (-0.79%) | $289.78 | $281.30 | 25.23 K | $616.83 M |
| 05/29/2026 | $282.10 | $289.39 (2.58%) | $292.69 | $282.10 | 32.60 K | $632.32 M |
| 05/28/2026 | $284.49 | $284.50 (0%) | $289.81 | $278.90 | 24.65 K | $621.63 M |
| 05/27/2026 | $288.07 | $283.87 (-1.46%) | $292.85 | $281.87 | 17.00 K | $620.26 M |
| 05/26/2026 | $286.77 | $286.62 (-0.05%) | $294.99 | $283.96 | 21.15 K | $626.26 M |
| 05/22/2026 | $283.41 | $284.87 (0.52%) | $287.74 | $280.14 | 33.85 K | $622.44 M |
| 05/21/2026 | $275.48 | $283.57 (2.94%) | $286.55 | $272.40 | 26.90 K | $619.60 M |
| 05/20/2026 | $266.58 | $275.99 (3.53%) | $277.62 | $266.58 | 20.71 K | $603.04 M |
| 05/19/2026 | $266.84 | $266.58 (-0.1%) | $274.98 | $262.84 | 16.72 K | $582.48 M |
| 05/18/2026 | $265.91 | $266.84 (0.35%) | $269.67 | $263.22 | 26.80 K | $583.05 M |
| 05/15/2026 | $263.37 | $262.92 (-0.17%) | $266.55 | $258.59 | 18.40 K | $574.48 M |
| 05/14/2026 | $264.89 | $265.08 (0.07%) | $270.00 | $262.00 | 16.10 K | $579.20 M |
| 05/13/2026 | $265.10 | $262.31 (-1.05%) | $267.10 | $255.68 | 42.32 K | $573.15 M |
| 05/12/2026 | $271.20 | $267.10 (-1.51%) | $280.89 | $263.03 | 21.40 K | $583.61 M |
| 05/11/2026 | $279.31 | $271.20 (-2.9%) | $282.91 | $271.01 | 25.70 K | $592.57 M |
| 05/08/2026 | $286.38 | $283.59 (-0.97%) | $286.73 | $281.92 | 12.60 K | $619.64 M |
| 05/07/2026 | $289.12 | $286.91 (-0.76%) | $292.71 | $285.20 | 25.30 K | $626.90 M |
| 05/06/2026 | $286.42 | $289.70 (1.15%) | $291.42 | $286.42 | 30.50 K | $632.99 M |
| 05/05/2026 | $279.87 | $284.21 (1.55%) | $285.60 | $278.25 | 18.53 K | $621.00 M |
| 05/04/2026 | $282.83 | $278.97 (-1.36%) | $285.00 | $274.06 | 39.53 K | $609.55 M |
| 05/01/2026 | $284.82 | $286.39 (0.55%) | $288.62 | $279.07 | 23.80 K | $625.76 M |
| 04/30/2026 | $282.84 | $284.20 (0.48%) | $288.59 | $281.16 | 20.90 K | $620.98 M |
| 04/29/2026 | $289.10 | $284.18 (-1.7%) | $289.65 | $281.51 | 43.32 K | $620.93 M |
| 04/28/2026 | $293.33 | $290.76 (-0.88%) | $294.98 | $288.25 | 43.00 K | $635.31 M |
| 04/27/2026 | $284.80 | $291.55 (2.37%) | $291.55 | $283.95 | 32.31 K | $637.04 M |
| 04/24/2026 | $283.84 | $284.80 (0.34%) | $287.00 | $278.03 | 37.50 K | $622.29 M |
| 04/23/2026 | $290.80 | $284.74 (-2.08%) | $292.80 | $283.00 | 54.70 K | $622.16 M |
| 04/22/2026 | $290.40 | $290.80 (0.14%) | $294.96 | $289.39 | 39.10 K | $635.40 M |
| 04/21/2026 | $287.53 | $289.78 (0.78%) | $302.16 | $287.00 | 42.92 K | $633.17 M |
| 04/20/2026 | $302.29 | $289.30 (-4.3%) | $306.70 | $273.12 | 86.60 K | $632.12 M |
| 04/17/2026 | $305.46 | $307.64 (0.71%) | $315.59 | $305.11 | 82.70 K | $672.19 M |
| 04/16/2026 | $296.38 | $300.80 (1.49%) | $301.07 | $290.88 | 33.90 K | $657.25 M |
| 04/15/2026 | $304.15 | $296.82 (-2.41%) | $305.90 | $294.58 | 63.90 K | $648.55 M |
| 04/14/2026 | $304.04 | $304.15 (0.04%) | $307.95 | $299.13 | 46.24 K | $664.57 M |
| 04/13/2026 | $289.13 | $305.09 (5.52%) | $306.89 | $289.13 | 55.95 K | $666.62 M |
| 04/10/2026 | $310.74 | $293.24 (-5.63%) | $310.74 | $283.15 | 73.00 K | $640.73 M |
| 04/09/2026 | $304.64 | $310.50 (1.92%) | $319.32 | $304.03 | 71.70 K | $678.44 M |
| 04/08/2026 | $297.12 | $305.74 (2.9%) | $305.74 | $297.12 | 65.74 K | $668.04 M |
| 04/07/2026 | $286.49 | $289.13 (0.92%) | $291.00 | $280.10 | 76.70 K | $631.75 M |
| 04/06/2026 | $284.74 | $287.04 (0.81%) | $289.61 | $282.45 | 64.10 K | $627.18 M |
| 04/02/2026 | $281.39 | $285.61 (1.5%) | $287.10 | $275.93 | 50.70 K | $624.06 M |
| 04/01/2026 | $286.04 | $285.79 (-0.09%) | $292.78 | $283.75 | 55.80 K | $624.45 M |
| 03/31/2026 | $280.01 | $285.84 (2.08%) | $287.24 | $279.00 | 29.67 K | $624.56 M |
| 03/30/2026 | $274.12 | $276.70 (0.94%) | $277.06 | $269.50 | 64.70 K | $604.59 M |
| 03/27/2026 | $273.01 | $273.56 (0.2%) | $279.07 | $270.01 | 56.34 K | $597.73 M |
| 03/26/2026 | $271.23 | $274.78 (1.31%) | $279.57 | $271.23 | 23.20 K | $600.39 M |
| 03/25/2026 | $284.40 | $275.37 (-3.18%) | $284.40 | $273.58 | 59.83 K | $601.68 M |
| 03/24/2026 | $271.69 | $277.42 (2.11%) | $280.89 | $267.49 | 76.50 K | $606.16 M |
| 03/23/2026 | $277.78 | $275.00 (-1%) | $286.51 | $273.51 | 73.92 K | $600.88 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.
