5 DAY PERFORMANCE
-4.90%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
+21.53%
YEAR-TO-DATE PERFORMANCE
+9.94%
1 YEAR PERFORMANCE
-0.67%
Hingham Institution for Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $300.85 | $301.04 (0.06%) | $306.56 | $292.43 | 46.70 K | $656.57 M |
| 12/04/2025 | $302.46 | $298.97 (-1.15%) | $304.54 | $293.84 | 44.50 K | $652.05 M |
| 12/03/2025 | $291.70 | $302.76 (3.79%) | $303.21 | $290.51 | 61.14 K | $660.32 M |
| 12/02/2025 | $294.25 | $290.10 (-1.41%) | $297.13 | $287.25 | 39.21 K | $632.71 M |
| 12/01/2025 | $287.59 | $293.80 (2.16%) | $300.20 | $287.59 | 45.25 K | $640.78 M |
| 11/28/2025 | $296.05 | $292.91 (-1.06%) | $296.05 | $282.25 | 36.95 K | $638.84 M |
| 11/26/2025 | $291.64 | $293.64 (0.69%) | $294.94 | $287.20 | 25.30 K | $640.43 M |
| 11/25/2025 | $277.00 | $294.53 (6.33%) | $296.29 | $275.48 | 50.80 K | $642.37 M |
| 11/24/2025 | $272.34 | $273.95 (0.59%) | $277.00 | $266.20 | 43.50 K | $597.48 M |
| 11/21/2025 | $263.97 | $272.99 (3.42%) | $278.76 | $257.99 | 42.81 K | $595.39 M |
| 11/20/2025 | $262.63 | $260.01 (-1%) | $265.26 | $257.52 | 32.00 K | $567.08 M |
| 11/19/2025 | $255.73 | $258.58 (1.11%) | $259.46 | $250.00 | 28.40 K | $563.96 M |
| 11/18/2025 | $251.38 | $257.79 (2.55%) | $260.76 | $249.58 | 24.50 K | $562.24 M |
| 11/17/2025 | $277.90 | $253.91 (-8.63%) | $279.80 | $250.05 | 67.21 K | $553.78 M |
| 11/14/2025 | $269.00 | $277.90 (3.31%) | $280.12 | $262.99 | 74.01 K | $606.10 M |
| 11/13/2025 | $283.24 | $273.97 (-3.27%) | $286.22 | $270.45 | 100.20 K | $597.53 M |
| 11/12/2025 | $284.18 | $283.24 (-0.33%) | $290.00 | $281.20 | 51.23 K | $617.75 M |
| 11/11/2025 | $285.13 | $282.50 (-0.92%) | $287.00 | $276.21 | 87.11 K | $616.13 M |
| 11/10/2025 | $292.64 | $284.88 (-2.65%) | $292.67 | $282.17 | 57.95 K | $621.32 M |
| 11/07/2025 | $287.60 | $288.15 (0.19%) | $290.00 | $283.18 | 64.70 K | $628.46 M |
| 11/06/2025 | $290.00 | $286.50 (-1.21%) | $292.55 | $286.13 | 49.25 K | $624.86 M |
| 11/05/2025 | $280.65 | $291.48 (3.86%) | $297.00 | $279.26 | 48.30 K | $635.72 M |
| 11/04/2025 | $292.79 | $280.65 (-4.15%) | $294.68 | $278.22 | 42.72 K | $612.10 M |
| 11/03/2025 | $295.18 | $295.23 (0.02%) | $301.11 | $288.18 | 55.40 K | $643.90 M |
| 10/31/2025 | $295.40 | $294.26 (-0.39%) | $295.40 | $284.52 | 91.00 K | $641.78 M |
| 10/30/2025 | $284.99 | $294.07 (3.19%) | $296.08 | $284.99 | 53.71 K | $641.37 M |
| 10/29/2025 | $285.20 | $287.01 (0.63%) | $296.78 | $282.35 | 52.64 K | $625.97 M |
| 10/28/2025 | $304.58 | $287.10 (-5.74%) | $304.58 | $282.87 | 63.30 K | $626.17 M |
| 10/27/2025 | $315.35 | $305.20 (-3.22%) | $320.00 | $300.73 | 102.64 K | $665.64 M |
| 10/24/2025 | $302.69 | $312.09 (3.11%) | $315.35 | $300.00 | 51.60 K | $680.67 M |
| 10/23/2025 | $302.22 | $298.34 (-1.28%) | $302.22 | $295.12 | 75.53 K | $650.68 M |
| 10/22/2025 | $289.90 | $304.41 (5.01%) | $304.69 | $288.63 | 96.62 K | $663.92 M |
| 10/21/2025 | $280.15 | $290.34 (3.64%) | $291.51 | $279.66 | 75.40 K | $633.23 M |
| 10/20/2025 | $260.41 | $281.30 (8.02%) | $282.11 | $260.41 | 107.63 K | $613.52 M |
| 10/17/2025 | $253.80 | $259.68 (2.32%) | $279.18 | $252.20 | 70.70 K | $566.36 M |
| 10/16/2025 | $274.80 | $253.44 (-7.77%) | $276.00 | $248.53 | 79.62 K | $552.75 M |
| 10/15/2025 | $283.00 | $274.36 (-3.05%) | $283.45 | $270.77 | 108.00 K | $598.38 M |
| 10/14/2025 | $254.90 | $278.23 (9.15%) | $278.73 | $253.20 | 168.50 K | $606.82 M |
| 10/13/2025 | $275.70 | $259.69 (-5.81%) | $279.08 | $257.66 | 209.04 K | $566.38 M |
| 10/10/2025 | $292.84 | $272.18 (-7.06%) | $302.81 | $272.02 | 253.50 K | $593.62 M |
| 10/09/2025 | $291.20 | $292.32 (0.38%) | $294.94 | $288.76 | 106.60 K | $637.55 M |
| 10/08/2025 | $295.01 | $294.70 (-0.11%) | $300.18 | $292.01 | 86.20 K | $642.74 M |
| 10/07/2025 | $293.13 | $294.59 (0.5%) | $303.51 | $293.13 | 108.13 K | $642.50 M |
| 10/06/2025 | $282.24 | $293.63 (4.04%) | $295.14 | $281.12 | 116.03 K | $640.41 M |
| 10/03/2025 | $271.65 | $279.41 (2.86%) | $280.68 | $269.76 | 78.64 K | $609.39 M |
| 10/02/2025 | $265.11 | $267.25 (0.81%) | $267.25 | $259.45 | 208.10 K | $582.87 M |
| 10/01/2025 | $261.77 | $264.83 (1.17%) | $265.39 | $257.49 | 152.71 K | $577.59 M |
| 09/30/2025 | $258.64 | $263.78 (1.99%) | $263.79 | $252.99 | 105.40 K | $575.30 M |
| 09/29/2025 | $265.51 | $258.62 (-2.6%) | $265.51 | $257.44 | 66.02 K | $564.05 M |
| 09/26/2025 | $271.61 | $265.18 (-2.37%) | $276.11 | $263.29 | 132.32 K | $578.36 M |
| 09/25/2025 | $270.20 | $273.00 (1.04%) | $273.36 | $260.12 | 82.40 K | $595.41 M |
| 09/24/2025 | $285.33 | $270.66 (-5.14%) | $287.59 | $265.93 | 105.30 K | $590.31 M |
| 09/23/2025 | $281.33 | $283.20 (0.66%) | $284.48 | $280.30 | 65.42 K | $617.66 M |
| 09/22/2025 | $281.50 | $278.72 (-0.99%) | $282.79 | $276.88 | 36.50 K | $607.89 M |
| 09/19/2025 | $292.70 | $284.43 (-2.83%) | $293.00 | $284.43 | 134.54 K | $620.34 M |
| 09/18/2025 | $283.35 | $292.01 (3.06%) | $292.01 | $281.51 | 72.00 K | $636.87 M |
| 09/17/2025 | $286.00 | $280.35 (-1.98%) | $289.62 | $280.11 | 107.24 K | $611.44 M |
| 09/16/2025 | $289.04 | $283.20 (-2.02%) | $289.76 | $278.82 | 101.45 K | $617.66 M |
| 09/15/2025 | $287.63 | $289.50 (0.65%) | $289.54 | $284.72 | 67.63 K | $631.40 M |
| 09/12/2025 | $283.01 | $286.75 (1.32%) | $286.99 | $279.15 | 37.02 K | $625.40 M |
| 09/11/2025 | $273.50 | $283.98 (3.83%) | $284.03 | $273.50 | 31.90 K | $619.36 M |
| 09/10/2025 | $278.10 | $274.69 (-1.23%) | $278.70 | $271.20 | 29.61 K | $599.10 M |
| 09/09/2025 | $282.04 | $275.08 (-2.47%) | $282.04 | $273.75 | 29.10 K | $599.95 M |
| 09/08/2025 | $267.52 | $281.09 (5.07%) | $283.48 | $267.52 | 37.73 K | $613.06 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.
