5 DAY PERFORMANCE
-8.92%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
-3.60%
Hingham Institution For Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $306.67 | $308.55 (0.61%) | $312.53 | $305.06 | 29.19 K | $673.41 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 |
| 08/04/2026 | $296.83 | $303.93 (2.39%) | $304.70 | $294.04 | 55.65 K | $667.43 M |
| 08/03/2026 | $287.60 | $294.27 (2.32%) | $295.55 | $282.32 | 43.50 K | $646.22 M |
| 07/31/2026 | $283.24 | $285.18 (0.68%) | $288.59 | $280.14 | 54.10 K | $626.26 M |
| 07/30/2026 | $283.70 | $282.98 (-0.25%) | $289.11 | $281.45 | 66.71 K | $621.42 M |
| 07/29/2026 | $285.41 | $284.05 (-0.48%) | $290.36 | $283.51 | 81.70 K | $623.77 M |
| 07/28/2026 | $278.88 | $288.37 (3.4%) | $289.51 | $278.71 | 29.90 K | $633.26 M |
| 07/27/2026 | $281.62 | $278.88 (-0.97%) | $283.74 | $276.32 | 56.44 K | $612.42 M |
| 07/24/2026 | $283.21 | $279.37 (-1.36%) | $288.57 | $277.99 | 29.90 K | $613.50 M |
| 07/23/2026 | $284.42 | $279.86 (-1.6%) | $288.30 | $279.00 | 50.80 K | $614.57 M |
| 07/22/2026 | $295.32 | $288.16 (-2.42%) | $295.39 | $286.00 | 50.40 K | $632.80 M |
| 07/21/2026 | $291.04 | $295.62 (1.57%) | $295.84 | $283.33 | 41.02 K | $649.18 M |
| 07/20/2026 | $294.01 | $291.63 (-0.81%) | $294.80 | $282.02 | 62.90 K | $640.42 M |
| 07/17/2026 | $297.50 | $295.14 (-0.79%) | $302.63 | $289.04 | 56.20 K | $644.88 M |
| 07/16/2026 | $288.95 | $302.00 (4.52%) | $305.42 | $288.95 | 23.30 K | $659.87 M |
| 07/15/2026 | $292.86 | $289.49 (-1.15%) | $292.86 | $287.97 | 16.14 K | $632.54 M |
| 07/14/2026 | $291.72 | $287.79 (-1.35%) | $291.94 | $285.37 | 13.62 K | $628.82 M |
| 07/13/2026 | $290.74 | $289.57 (-0.4%) | $294.74 | $286.53 | 31.42 K | $632.71 M |
| 07/10/2026 | $291.33 | $290.74 (-0.2%) | $295.80 | $289.10 | 39.94 K | $635.27 M |
| 07/09/2026 | $290.97 | $291.33 (0.12%) | $297.99 | $285.01 | 19.00 K | $636.56 M |
| 07/08/2026 | $295.67 | $288.21 (-2.52%) | $298.32 | $284.02 | 26.34 K | $629.74 M |
| 07/07/2026 | $302.60 | $293.92 (-2.87%) | $308.95 | $293.17 | 25.12 K | $642.22 M |
| 07/06/2026 | $313.99 | $302.39 (-3.69%) | $317.55 | $296.88 | 47.20 K | $660.72 M |
| 07/02/2026 | $318.46 | $317.18 (-0.4%) | $321.05 | $310.29 | 46.80 K | $693.04 M |
| 07/01/2026 | $306.05 | $314.74 (2.84%) | $321.94 | $301.36 | 39.50 K | $687.71 M |
| 06/30/2026 | $304.46 | $307.15 (0.88%) | $308.00 | $303.41 | 26.50 K | $671.12 M |
| 06/29/2026 | $306.22 | $306.99 (0.25%) | $307.03 | $299.30 | 17.40 K | $670.77 M |
| 06/26/2026 | $301.65 | $308.40 (2.24%) | $309.82 | $300.84 | 48.10 K | $673.85 M |
| 06/25/2026 | $295.82 | $301.65 (1.97%) | $302.99 | $295.82 | 20.32 K | $659.11 M |
| 06/24/2026 | $291.00 | $295.82 (1.66%) | $297.67 | $290.87 | 30.30 K | $646.37 M |
| 06/23/2026 | $286.92 | $291.36 (1.55%) | $293.18 | $286.73 | 20.00 K | $636.62 M |
| 06/22/2026 | $287.03 | $285.36 (-0.58%) | $288.78 | $283.56 | 19.20 K | $623.51 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.
