5 DAY PERFORMANCE
+5.40%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
+7.32%
YEAR-TO-DATE PERFORMANCE
-0.13%
1 YEAR PERFORMANCE
+51.34%
Hingham Institution for Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $234.00 | $238.16 (1.78%) | $239.81 | $233.65 | 22,234 | $513.30 M |
| 03/11/2025 | $232.13 | $234.02 (0.81%) | $237.41 | $230.50 | 27,603 | $509.81 M |
| 03/10/2025 | $239.26 | $235.20 (-1.7%) | $239.26 | $231.86 | 21,441 | $512.38 M |
| 03/07/2025 | $236.94 | $240.82 (1.64%) | $240.82 | $234.00 | 10,306 | $524.63 M |
| 03/06/2025 | $240.00 | $240.75 (0.31%) | $240.75 | $235.25 | 19,630 | $524.84 M |
| 03/05/2025 | $243.50 | $242.00 (-0.62%) | $243.50 | $237.76 | 13,048 | $527.56 M |
| 03/04/2025 | $246.67 | $247.59 (0.37%) | $252.09 | $246.00 | 13,900 | $539.75 M |
| 03/03/2025 | $260.22 | $256.55 (-1.41%) | $260.22 | $252.00 | 29,200 | $559.28 M |
| 02/28/2025 | $262.46 | $259.71 (-1.05%) | $262.46 | $257.67 | 9,800 | $566.17 M |
| 02/27/2025 | $257.75 | $258.00 (0.1%) | $258.28 | $255.86 | 9,700 | $562.44 M |
| 02/26/2025 | $255.14 | $258.50 (1.32%) | $258.50 | $254.01 | 12,700 | $563.53 M |
| 02/25/2025 | $259.03 | $260.13 (0.42%) | $261.89 | $256.52 | 25,167 | $567.08 M |
| 02/24/2025 | $262.55 | $256.77 (-2.2%) | $262.55 | $256.77 | 21,211 | $559.76 M |
| 02/21/2025 | $273.68 | $260.96 (-4.65%) | $273.68 | $260.84 | 13,500 | $568.89 M |
| 02/20/2025 | $272.00 | $270.57 (-0.53%) | $272.77 | $269.00 | 24,700 | $589.84 M |
| 02/19/2025 | $269.10 | $272.20 (1.15%) | $273.63 | $267.70 | 13,600 | $593.40 M |
| 02/18/2025 | $273.92 | $272.02 (-0.69%) | $277.50 | $267.94 | 22,700 | $593.00 M |
| 02/14/2025 | $278.66 | $275.53 (-1.12%) | $281.61 | $273.43 | 7,600 | $600.66 M |
| 02/13/2025 | $274.55 | $277.41 (1.04%) | $277.41 | $271.73 | 4,628 | $604.75 M |
| 02/12/2025 | $268.98 | $271.80 (1.05%) | $272.50 | $258.85 | 21,324 | $592.52 M |
| 02/11/2025 | $260.16 | $276.45 (6.26%) | $276.45 | $260.16 | 17,038 | $602.66 M |
| 02/10/2025 | $263.00 | $265.00 (0.76%) | $267.29 | $262.30 | 13,900 | $577.70 M |
| 02/07/2025 | $259.79 | $262.69 (1.12%) | $264.88 | $256.00 | 12,000 | $572.66 M |
| 02/06/2025 | $260.22 | $264.00 (1.45%) | $264.00 | $260.00 | 9,536 | $575.52 M |
| 02/05/2025 | $254.00 | $262.61 (3.39%) | $262.61 | $254.00 | 9,506 | $572.49 M |
| 02/04/2025 | $252.15 | $253.82 (0.66%) | $257.30 | $251.76 | 12,100 | $553.33 M |
| 02/03/2025 | $249.75 | $248.85 (-0.36%) | $252.90 | $241.66 | 13,535 | $542.49 M |
| 01/31/2025 | $260.01 | $255.25 (-1.83%) | $260.01 | $255.00 | 9,000 | $556.45 M |
| 01/30/2025 | $257.59 | $259.50 (0.74%) | $261.40 | $257.59 | 9,844 | $565.71 M |
| 01/29/2025 | $258.90 | $258.96 (0.02%) | $258.96 | $253.34 | 14,797 | $564.53 M |
| 01/28/2025 | $258.11 | $257.58 (-0.21%) | $259.39 | $254.12 | 8,302 | $561.52 M |
| 01/27/2025 | $257.70 | $257.00 (-0.27%) | $261.70 | $255.50 | 6,600 | $560.26 M |
| 01/24/2025 | $253.06 | $257.31 (1.68%) | $258.65 | $253.06 | 9,032 | $560.94 M |
| 01/23/2025 | $254.90 | $254.80 (-0.04%) | $256.41 | $252.56 | 14,400 | $555.46 M |
| 01/22/2025 | $250.01 | $254.05 (1.62%) | $255.77 | $250.01 | 13,500 | $553.83 M |
| 01/21/2025 | $250.00 | $253.70 (1.48%) | $255.00 | $250.00 | 18,100 | $553.07 M |
| 01/17/2025 | $241.62 | $241.80 (0.07%) | $246.32 | $238.40 | 13,400 | $527.12 M |
| 01/16/2025 | $235.65 | $240.18 (1.92%) | $240.18 | $235.65 | 9,600 | $523.59 M |
| 01/15/2025 | $240.41 | $242.01 (0.67%) | $245.96 | $240.41 | 12,600 | $527.58 M |
| 01/14/2025 | $235.41 | $238.00 (1.1%) | $243.29 | $234.21 | 14,000 | $518.84 M |
| 01/13/2025 | $231.75 | $232.28 (0.23%) | $232.28 | $228.00 | 17,000 | $506.37 M |
| 01/10/2025 | $239.60 | $232.04 (-3.16%) | $239.60 | $230.10 | 23,335 | $505.85 M |
| 01/08/2025 | $250.70 | $247.00 (-1.48%) | $252.20 | $246.16 | 33,800 | $538.46 M |
| 01/07/2025 | $248.00 | $250.70 (1.09%) | $250.70 | $245.79 | 27,312 | $546.53 M |
| 01/06/2025 | $255.02 | $253.82 (-0.47%) | $257.01 | $253.82 | 13,807 | $553.33 M |
| 01/03/2025 | $248.55 | $256.90 (3.36%) | $256.90 | $248.55 | 8,314 | $560.04 M |
| 01/02/2025 | $255.67 | $248.75 (-2.71%) | $256.50 | $248.75 | 7,316 | $542.28 M |
| 12/31/2024 | $252.31 | $254.14 (0.73%) | $254.14 | $250.00 | 6,700 | $554.03 M |
| 12/30/2024 | $252.18 | $254.50 (0.92%) | $254.50 | $251.71 | 5,600 | $554.81 M |
| 12/27/2024 | $255.55 | $253.12 (-0.95%) | $255.76 | $250.36 | 6,000 | $551.80 M |
| 12/26/2024 | $257.66 | $257.09 (-0.22%) | $257.66 | $251.88 | 3,300 | $560.46 M |
| 12/24/2024 | $254.49 | $256.56 (0.81%) | $256.56 | $254.49 | 2,800 | $559.30 M |
| 12/23/2024 | $255.77 | $249.62 (-2.4%) | $255.77 | $248.28 | 7,200 | $544.17 M |
| 12/20/2024 | $246.80 | $258.42 (4.71%) | $260.51 | $246.80 | 16,800 | $563.36 M |
| 12/19/2024 | $250.00 | $248.52 (-0.59%) | $251.49 | $248.52 | 7,500 | $541.77 M |
| 12/18/2024 | $270.84 | $252.27 (-6.86%) | $271.41 | $250.00 | 7,600 | $549.95 M |
| 12/17/2024 | $267.27 | $270.14 (1.07%) | $270.14 | $267.27 | 6,700 | $588.91 M |
| 12/16/2024 | $276.64 | $273.52 (-1.13%) | $276.64 | $273.52 | 8,600 | $596.27 M |
| 12/13/2024 | $280.99 | $276.70 (-1.53%) | $281.56 | $276.52 | 7,500 | $603.21 M |
| 12/12/2024 | $282.57 | $280.10 (-0.87%) | $282.90 | $277.69 | 6,800 | $610.62 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.
