5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
-17.75%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
+12.88%
Hingham Institution For Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $300.69 | $300.72 (0.01%) | $303.00 | $297.01 | 16.14 K | |
| 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 |
| 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 |
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.
