5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
-17.75%
6 MONTH PERFORMANCE
-4.30%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
+9.42%
Hingham Institution For Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $286.42 | $289.70 (1.15%) | $291.42 | $286.42 | 30.45 K | $628.55 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 | $663.66 M |
| 04/13/2026 | $289.13 | $305.09 (5.52%) | $306.89 | $289.13 | 55.95 K | $665.71 M |
| 04/10/2026 | $310.74 | $293.24 (-5.63%) | $310.74 | $283.15 | 73.00 K | $639.85 M |
| 04/09/2026 | $304.64 | $310.50 (1.92%) | $319.32 | $304.03 | 71.70 K | $677.51 M |
| 04/08/2026 | $297.12 | $305.74 (2.9%) | $305.74 | $297.12 | 65.74 K | $667.12 M |
| 04/07/2026 | $286.49 | $289.13 (0.92%) | $291.00 | $280.10 | 76.70 K | $630.88 M |
| 04/06/2026 | $284.74 | $287.04 (0.81%) | $289.61 | $282.45 | 64.10 K | $626.32 M |
| 04/02/2026 | $281.39 | $285.61 (1.5%) | $287.10 | $275.93 | 50.70 K | $623.20 M |
| 04/01/2026 | $286.04 | $285.79 (-0.09%) | $292.78 | $283.75 | 55.80 K | $623.59 M |
| 03/31/2026 | $280.01 | $285.84 (2.08%) | $287.24 | $279.00 | 29.67 K | $623.70 M |
| 03/30/2026 | $274.12 | $276.70 (0.94%) | $277.06 | $269.50 | 64.70 K | $603.76 M |
| 03/27/2026 | $273.01 | $273.56 (0.2%) | $279.07 | $270.01 | 56.34 K | $596.91 M |
| 03/26/2026 | $271.23 | $274.78 (1.31%) | $279.57 | $271.23 | 23.20 K | $599.57 M |
| 03/25/2026 | $284.40 | $275.37 (-3.18%) | $284.40 | $273.58 | 59.83 K | $600.86 M |
| 03/24/2026 | $271.69 | $277.42 (2.11%) | $280.89 | $267.49 | 76.50 K | $605.33 M |
| 03/23/2026 | $277.78 | $275.00 (-1%) | $286.51 | $273.51 | 73.92 K | $600.05 M |
| 03/20/2026 | $271.18 | $271.59 (0.15%) | $276.29 | $266.34 | 41.60 K | $592.61 M |
| 03/19/2026 | $265.00 | $271.30 (2.38%) | $273.05 | $262.75 | 31.40 K | $591.98 M |
| 03/18/2026 | $271.76 | $265.19 (-2.42%) | $272.36 | $264.14 | 130.20 K | $578.64 M |
| 03/17/2026 | $269.69 | $269.56 (-0.05%) | $274.72 | $267.02 | 42.83 K | $588.18 M |
| 03/16/2026 | $269.98 | $266.65 (-1.23%) | $274.78 | $266.65 | 21.04 K | $581.83 M |
| 03/13/2026 | $277.36 | $268.42 (-3.22%) | $278.59 | $267.36 | 36.33 K | $585.69 M |
| 03/12/2026 | $269.94 | $274.38 (1.64%) | $279.15 | $269.23 | 78.80 K | $598.70 M |
| 03/11/2026 | $277.33 | $277.10 (-0.08%) | $280.12 | $273.69 | 45.20 K | $604.63 M |
| 03/10/2026 | $275.49 | $279.51 (1.46%) | $289.25 | $271.78 | 66.50 K | $609.89 M |
| 03/09/2026 | $270.15 | $274.19 (1.5%) | $277.98 | $261.00 | 64.21 K | $598.28 M |
| 03/06/2026 | $269.64 | $272.00 (0.88%) | $272.56 | $263.53 | 34.82 K | $593.50 M |
| 03/05/2026 | $281.02 | $277.11 (-1.39%) | $285.00 | $272.12 | 46.32 K | $604.65 M |
| 03/04/2026 | $280.31 | $285.30 (1.78%) | $288.63 | $280.31 | 42.40 K | $622.52 M |
| 03/03/2026 | $274.00 | $278.80 (1.75%) | $280.87 | $273.02 | 54.70 K | $608.34 M |
| 03/02/2026 | $276.36 | $281.50 (1.86%) | $286.89 | $273.01 | 41.45 K | $614.23 M |
| 02/27/2026 | $295.15 | $279.12 (-5.43%) | $298.97 | $275.58 | 47.23 K | $609.04 M |
| 02/26/2026 | $296.57 | $301.40 (1.63%) | $304.85 | $296.25 | 73.65 K | $657.65 M |
| 02/25/2026 | $302.70 | $296.50 (-2.05%) | $305.11 | $278.00 | 178.44 K | $646.96 M |
| 02/24/2026 | $297.87 | $303.24 (1.8%) | $303.32 | $295.00 | 34.51 K | $661.67 M |
| 02/23/2026 | $314.06 | $300.26 (-4.39%) | $315.15 | $298.32 | 42.30 K | $655.17 M |
| 02/20/2026 | $316.25 | $314.50 (-0.55%) | $319.75 | $311.52 | 35.44 K | $686.24 M |
| 02/19/2026 | $307.99 | $316.27 (2.69%) | $316.72 | $307.31 | 28.51 K | $690.10 M |
| 02/18/2026 | $317.68 | $312.71 (-1.56%) | $323.54 | $311.72 | 44.20 K | $682.33 M |
| 02/17/2026 | $314.80 | $315.80 (0.32%) | $324.16 | $310.58 | 33.30 K | $689.08 M |
| 02/13/2026 | $302.13 | $313.04 (3.61%) | $313.33 | $295.99 | 34.90 K | $683.05 M |
| 02/12/2026 | $300.18 | $301.31 (0.38%) | $306.15 | $289.59 | 57.90 K | $657.46 M |
| 02/11/2026 | $308.00 | $300.89 (-2.31%) | $312.00 | $290.63 | 79.10 K | $656.54 M |
| 02/10/2026 | $316.10 | $306.07 (-3.17%) | $317.30 | $286.81 | 69.50 K | $667.84 M |
| 02/09/2026 | $332.19 | $325.98 (-1.87%) | $337.32 | $325.88 | 47.93 K | $711.29 M |
| 02/06/2026 | $332.70 | $333.37 (0.2%) | $338.00 | $321.01 | 72.70 K | $727.41 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.
