Hingham Institution for Savings (HIFS) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +6.7%
- 3M
- +7.3%
- YTD
- +4.8%
- 1Y
- +26.3%
- 3Y
- +10.8%
- 5Y
- -0.2%
Loading 10-year price history...
HIFS Historical Performance
HIFS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +26.0%
- 2003 annual price return
- +38.0%
- 2004 annual price return
- +5.7%
- 2005 annual price return
- -10.8%
- 2006 annual price return
- -9.8%
- 2007 annual price return
- -12.8%
- 2008 annual price return
- -15.4%
- 2009 annual price return
- +10.0%
- 2010 annual price return
- +45.6%
- 2011 annual price return
- +10.9%
- 2012 annual price return
- +27.1%
- 2013 annual price return
- +22.3%
- 2014 annual price return
- +11.4%
- 2015 annual price return
- +40.9%
- 2016 annual price return
- +66.8%
- 2017 annual price return
- +3.5%
- 2018 annual price return
- -2.1%
- 2019 annual price return
- +5.5%
- 2020 annual price return
- +5.9%
- 2021 annual price return
- +93.4%
- 2022 annual price return
- -34.9%
- 2023 annual price return
- -30.2%
- 2024 annual price return
- +28.3%
- 2025 annual price return
- +14.2%
- 2026 annual price return
- +2.7%
HIFS Stock Price Trajectory (1988–2026)
As of June 22, 2026, Hingham Institution for Savings (HIFS) trades at $284.65, representing a +26.3% return over the past year. The stock has delivered a +3.9% total return over five years (-0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $432.19 on January 4, 2022. From this peak, HIFS has corrected -34.1%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NBTB (+16.8% 1Y), INDB (+32.3% 1Y), and EFSC (+17.7% 1Y), HIFS has underperformed the peer group average. Compare HIFS vs NBTB →
HIFS Historical Price Data · from 1988
Rows 1–50 of 9,449| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 291.22 | 292.39 | 281.19 | 284.65 | 45K | +0.85% |
| 2026-06-17 | 290.18 | 292.90 | 278.51 | 282.24 | 36K | -1.91% |
| 2026-06-16 | 291.04 | 299.91 | 286.00 | 287.73 | 38K | -0.42% |
| 2026-06-15 | 297.08 | 300.99 | 287.40 | 288.94 | 26K | -1.75% |
| 2026-06-12 | 292.50 | 299.78 | 290.33 | 294.10 | 39K | +1.04% |
| 2026-06-11 | 292.20 | 295.48 | 285.67 | 291.07 | 21K | +0.56% |
| 2026-06-10 | 285.41 | 293.44 | 285.41 | 289.44 | 17K | +0.48% |
| 2026-06-09 | 287.68 | 297.29 | 286.59 | 288.07 | 22K | -0.54% |
| 2026-06-08 | 292.00 | 292.89 | 287.23 | 289.63 | 20K | +0.60% |
| 2026-06-05 | 289.10 | 292.50 | 279.65 | 287.89 | 26K | -0.25% |
| 2026-06-04 | 283.05 | 291.00 | 276.59 | 288.60 | 24K | +4.38% |
| 2026-06-03 | 284.90 | 289.75 | 276.29 | 276.50 | 23K | -3.89% |
| 2026-06-02 | 278.65 | 288.75 | 278.65 | 287.69 | 17K | +1.91% |
| 2026-06-01 | 284.55 | 289.78 | 281.30 | 282.30 | 25K | -2.45% |
| 2026-05-29 | 286.03 | 292.69 | 281.08 | 289.39 | 32K | +1.72% |
| 2026-05-28 | 279.63 | 289.81 | 278.90 | 284.50 | 24K | +0.22% |
| 2026-05-27 | 290.09 | 292.85 | 281.87 | 283.87 | 17K | -0.96% |
| 2026-05-26 | 287.46 | 294.99 | 284.23 | 286.62 | 20K | +0.61% |
| 2026-05-22 | 283.41 | 287.74 | 280.14 | 284.87 | 33K | +0.46% |
| 2026-05-21 | 273.97 | 287.83 | 272.40 | 283.57 | 26K | +2.75% |
| 2026-05-20 | 264.78 | 277.62 | 264.78 | 275.99 | 20K | +3.53% |
| 2026-05-19 | 267.90 | 269.84 | 263.50 | 266.58 | 16K | -0.10% |
| 2026-05-18 | 265.91 | 269.67 | 264.47 | 266.84 | 26K | +1.49% |
| 2026-05-15 | 264.88 | 266.55 | 258.59 | 262.92 | 18K | -0.81% |
| 2026-05-14 | 264.89 | 267.94 | 262.28 | 265.08 | 16K | +1.06% |
| 2026-05-13 | 267.10 | 267.10 | 255.68 | 262.31 | 42K | -1.79% |
| 2026-05-12 | 265.63 | 269.43 | 263.75 | 267.10 | 21K | -1.51% |
| 2026-05-11 | 279.31 | 282.26 | 270.58 | 271.20 | 25K | -4.37% |
| 2026-05-08 | 286.48 | 287.39 | 282.01 | 283.59 | 12K | -1.16% |
| 2026-05-07 | 288.83 | 292.71 | 285.49 | 286.91 | 25K | -0.96% |
| 2026-05-06 | 290.56 | 291.26 | 286.42 | 289.70 | 30K | +1.93% |
| 2026-05-05 | 278.40 | 285.23 | 278.40 | 284.21 | 15K | +1.88% |
| 2026-05-04 | 284.60 | 284.60 | 275.27 | 278.97 | 39K | -2.59% |
| 2026-05-01 | 284.82 | 288.62 | 279.07 | 286.39 | 23K | +0.77% |
| 2026-04-30 | 287.43 | 287.43 | 281.16 | 284.20 | 21K | +0.01% |
| 2026-04-29 | 289.10 | 289.65 | 281.51 | 284.18 | 40K | -2.26% |
| 2026-04-28 | 293.33 | 294.98 | 288.25 | 290.76 | 42K | -0.27% |
| 2026-04-27 | 285.50 | 291.55 | 282.95 | 291.55 | 32K | +2.37% |
| 2026-04-24 | 282.88 | 287.00 | 278.03 | 284.80 | 37K | +0.02% |
| 2026-04-23 | 290.80 | 291.92 | 283.00 | 284.74 | 52K | -2.08% |
| 2026-04-22 | 291.22 | 294.96 | 289.38 | 290.80 | 39K | +0.35% |
| 2026-04-21 | 286.71 | 300.44 | 286.71 | 289.78 | 43K | +0.17% |
| 2026-04-20 | 301.70 | 305.48 | 273.12 | 289.30 | 87K | -5.96% |
| 2026-04-17 | 305.46 | 315.59 | 305.11 | 307.64 | 79K | +2.27% |
| 2026-04-16 | 299.00 | 303.11 | 290.88 | 300.80 | 34K | +1.34% |
| 2026-04-15 | 296.50 | 305.90 | 294.58 | 296.82 | 63K | -2.41% |
| 2026-04-14 | 304.26 | 307.95 | 299.13 | 304.15 | 46K | -0.31% |
| 2026-04-13 | 289.23 | 309.38 | 289.13 | 305.09 | 56K | +4.04% |
| 2026-04-10 | 310.74 | 310.74 | 283.52 | 293.24 | 70K | -5.56% |
| 2026-04-09 | 304.64 | 319.32 | 304.64 | 310.50 | 71K | +1.56% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HIFS — Frequently Asked Questions
Quick answers to the most common questions about buying HIFS stock.
How has HIFS stock performed recently?
HIFS returned +26.3% over the past year, beating its 5-year annualized CAGR of -0.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HIFS's all-time high price?
Hingham Institution for Savings reached $432.19 on 2022-01-04. The 52-week high is $338.00. Current 1-year return of +26.3% places the stock closer to historical peaks.
Where can I download HIFS historical price data?
This page provides HIFS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1988-2026, downloadable in CSV format.