5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
+20.93%
6 MONTH PERFORMANCE
+19.51%
YEAR-TO-DATE PERFORMANCE
+10.12%
1 YEAR PERFORMANCE
+14.88%
Hingham Institution For Savings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $324.06 | $329.09 (1.55%) | $329.43 | $312.00 | 75.60 K | $718.07 M |
| 02/04/2026 | $320.00 | $328.58 (2.68%) | $332.75 | $313.35 | 99.20 K | $716.96 M |
| 02/03/2026 | $306.34 | $316.09 (3.18%) | $316.09 | $297.95 | 49.14 K | $689.71 M |
| 02/02/2026 | $298.45 | $303.99 (1.86%) | $305.50 | $295.01 | 57.40 K | $663.31 M |
| 01/30/2026 | $306.10 | $298.45 (-2.5%) | $309.86 | $295.35 | 50.10 K | $651.22 M |
| 01/29/2026 | $301.31 | $309.02 (2.56%) | $309.74 | $300.76 | 48.60 K | $674.28 M |
| 01/28/2026 | $299.53 | $300.85 (0.44%) | $304.00 | $294.93 | 46.23 K | $656.45 M |
| 01/27/2026 | $304.78 | $297.89 (-2.26%) | $306.05 | $293.34 | 40.00 K | $650.00 M |
| 01/26/2026 | $308.48 | $303.96 (-1.47%) | $312.85 | $302.73 | 55.40 K | $663.24 M |
| 01/23/2026 | $315.88 | $310.07 (-1.84%) | $317.93 | $307.92 | 54.20 K | $676.57 M |
| 01/22/2026 | $310.75 | $316.50 (1.85%) | $320.00 | $309.84 | 41.91 K | $690.60 M |
| 01/21/2026 | $296.22 | $308.00 (3.98%) | $308.90 | $293.88 | 54.71 K | $672.06 M |
| 01/20/2026 | $295.59 | $292.62 (-1%) | $300.52 | $286.66 | 54.10 K | $638.50 M |
| 01/16/2026 | $288.70 | $294.66 (2.06%) | $295.97 | $282.60 | 57.50 K | $642.95 M |
| 01/15/2026 | $280.60 | $288.80 (2.92%) | $293.96 | $279.95 | 76.40 K | $630.16 M |
| 01/14/2026 | $275.21 | $282.40 (2.61%) | $282.80 | $270.02 | 70.22 K | $616.20 M |
| 01/13/2026 | $280.10 | $274.25 (-2.09%) | $282.09 | $270.89 | 96.12 K | $598.41 M |
| 01/12/2026 | $271.78 | $280.67 (3.27%) | $287.81 | $268.06 | 105.60 K | $612.42 M |
| 01/09/2026 | $291.86 | $276.57 (-5.24%) | $296.06 | $273.91 | 103.70 K | $603.48 M |
| 01/08/2026 | $277.70 | $288.25 (3.8%) | $290.01 | $273.70 | 118.12 K | $628.96 M |
| 01/07/2026 | $300.06 | $281.30 (-6.25%) | $301.69 | $275.60 | 139.93 K | $613.80 M |
| 01/06/2026 | $294.00 | $301.97 (2.71%) | $303.55 | $288.57 | 95.50 K | $658.90 M |
| 01/05/2026 | $268.08 | $295.16 (10.1%) | $302.01 | $268.08 | 77.70 K | $644.04 M |
| 01/02/2026 | $285.36 | $271.70 (-4.79%) | $285.36 | $261.25 | 90.82 K | $592.85 M |
| 12/31/2025 | $279.47 | $283.96 (1.61%) | $286.50 | $272.96 | 137.55 K | $619.60 M |
| 12/30/2025 | $278.93 | $281.13 (0.79%) | $283.18 | $274.54 | 106.10 K | $613.43 M |
| 12/29/2025 | $291.14 | $280.96 (-3.5%) | $293.93 | $279.08 | 82.31 K | $613.05 M |
| 12/26/2025 | $296.19 | $291.16 (-1.7%) | $297.96 | $291.16 | 81.60 K | $635.31 M |
| 12/24/2025 | $300.45 | $296.40 (-1.35%) | $300.51 | $293.88 | 34.84 K | $646.74 M |
| 12/23/2025 | $290.90 | $299.00 (2.78%) | $300.20 | $290.90 | 57.90 K | $652.42 M |
| 12/22/2025 | $298.00 | $293.30 (-1.58%) | $302.07 | $291.25 | 65.20 K | $639.98 M |
| 12/19/2025 | $294.79 | $295.54 (0.25%) | $297.94 | $290.60 | 75.11 K | $644.87 M |
| 12/18/2025 | $287.03 | $295.76 (3.04%) | $298.69 | $284.54 | 57.60 K | $645.35 M |
| 12/17/2025 | $281.98 | $282.50 (0.18%) | $290.88 | $280.40 | 74.40 K | $616.42 M |
| 12/16/2025 | $275.10 | $283.37 (3.01%) | $283.98 | $273.82 | 124.60 K | $618.31 M |
| 12/15/2025 | $274.24 | $275.98 (0.63%) | $278.14 | $266.02 | 119.21 K | $602.19 M |
| 12/12/2025 | $291.34 | $272.83 (-6.35%) | $296.73 | $267.68 | 84.02 K | $595.32 M |
| 12/11/2025 | $307.00 | $291.59 (-5.02%) | $308.16 | $290.50 | 177.80 K | $636.25 M |
| 12/10/2025 | $306.84 | $310.21 (1.1%) | $314.18 | $299.20 | 118.80 K | $676.88 M |
| 12/09/2025 | $314.50 | $309.74 (-1.51%) | $319.30 | $308.17 | 44.74 K | $675.85 M |
| 12/08/2025 | $305.66 | $313.80 (2.66%) | $316.70 | $298.71 | 49.20 K | $684.71 M |
| 12/05/2025 | $300.85 | $301.04 (0.06%) | $306.56 | $292.43 | 46.70 K | $656.87 M |
| 12/04/2025 | $302.46 | $298.97 (-1.15%) | $304.54 | $293.84 | 44.50 K | $652.35 M |
| 12/03/2025 | $291.70 | $302.76 (3.79%) | $303.21 | $290.51 | 61.14 K | $660.62 M |
| 12/02/2025 | $294.25 | $290.10 (-1.41%) | $297.13 | $287.25 | 39.21 K | $633.00 M |
| 12/01/2025 | $287.59 | $293.80 (2.16%) | $300.20 | $287.59 | 45.25 K | $641.07 M |
| 11/28/2025 | $296.05 | $292.91 (-1.06%) | $296.05 | $282.25 | 36.95 K | $639.13 M |
| 11/26/2025 | $291.64 | $293.64 (0.69%) | $294.94 | $287.20 | 25.30 K | $640.72 M |
| 11/25/2025 | $277.00 | $294.53 (6.33%) | $296.29 | $275.48 | 50.80 K | $642.66 M |
| 11/24/2025 | $272.34 | $273.95 (0.59%) | $277.00 | $266.20 | 43.50 K | $597.76 M |
| 11/21/2025 | $263.97 | $272.99 (3.42%) | $278.76 | $257.99 | 42.81 K | $595.66 M |
| 11/20/2025 | $262.63 | $260.01 (-1%) | $265.26 | $257.52 | 32.00 K | $567.34 M |
| 11/19/2025 | $255.73 | $258.58 (1.11%) | $259.46 | $250.00 | 28.40 K | $564.22 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.
