Hingham Institution for Savings (HIFS) Stock Price History
Historical prices from 1988 to 2026
- 1M
- -2.5%
- 3M
- -9.3%
- YTD
- +5.9%
- 1Y
- +7.7%
- 3Y
- +17.4%
- 5Y
- -3.9%
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
- +5.0%
HIFS Stock Price Trajectory (1988–2026)
As of October 3, 2026, Hingham Institution for Savings (HIFS) trades at $287.78, representing a +7.7% return over the past year. The stock has delivered a -14.0% total return over five years (-3.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $432.19 on January 4, 2022. From this peak, HIFS has corrected -33.4%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NBTB (+25.0% 1Y), INDB (+16.2% 1Y), and EFSC (+5.0% 1Y), HIFS has underperformed the peer group average. Compare HIFS vs NBTB →
HIFS Historical Price Data · from 1988
Rows 1–50 of 9,521| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 290.28 | 293.05 | 285.01 | 287.78 | 33K | +1.38% |
| 2026-10-01 | 285.97 | 285.97 | 279.26 | 283.85 | 28K | +0.45% |
| 2026-09-30 | 286.52 | 290.05 | 281.02 | 282.59 | 40K | -2.84% |
| 2026-09-29 | 300.02 | 303.00 | 290.52 | 290.86 | 76K | -1.70% |
| 2026-09-28 | 295.46 | 299.19 | 292.58 | 295.88 | 38K | -1.10% |
| 2026-09-25 | 301.18 | 302.99 | 294.52 | 299.18 | 42K | +0.67% |
| 2026-09-24 | 294.88 | 298.55 | 288.62 | 297.19 | 45K | +1.56% |
| 2026-09-23 | 304.25 | 305.45 | 291.32 | 292.63 | 63K | -3.80% |
| 2026-09-22 | 306.39 | 310.16 | 304.00 | 304.20 | 35K | -1.41% |
| 2026-09-21 | 306.67 | 312.53 | 305.06 | 308.55 | 29K | +1.48% |
| 2026-09-18 | 301.92 | 308.91 | 300.44 | 304.04 | 61K | -0.72% |
| 2026-09-17 | 306.65 | 309.79 | 304.38 | 306.26 | 39K | +1.73% |
| 2026-09-16 | 305.19 | 308.61 | 294.20 | 301.05 | 31K | -1.64% |
| 2026-09-15 | 307.05 | 314.00 | 305.50 | 306.08 | 24K | -1.32% |
| 2026-09-14 | 305.45 | 315.87 | 305.45 | 310.16 | 31K | -0.75% |
| 2026-09-11 | 309.64 | 313.54 | 303.06 | 312.49 | 29K | +1.33% |
| 2026-09-10 | 302.63 | 309.15 | 300.35 | 308.39 | 30K | +0.66% |
| 2026-09-09 | 304.10 | 308.28 | 303.72 | 306.36 | 32K | -1.36% |
| 2026-09-08 | 305.51 | 310.99 | 305.51 | 310.59 | 38K | +0.84% |
| 2026-09-04 | 299.09 | 308.30 | 297.04 | 307.99 | 32K | +3.62% |
| 2026-09-03 | 299.54 | 303.07 | 296.09 | 297.23 | 45K | +0.68% |
| 2026-09-02 | 285.55 | 299.26 | 283.52 | 295.21 | 56K | +4.61% |
| 2026-09-01 | 287.81 | 290.60 | 279.05 | 282.21 | 50K | -2.10% |
| 2026-08-31 | 288.98 | 295.60 | 287.68 | 288.27 | 28K | -2.50% |
| 2026-08-28 | 303.99 | 310.07 | 293.68 | 295.67 | 61K | -0.84% |
| 2026-08-27 | 294.86 | 301.89 | 294.86 | 298.17 | 32K | -0.67% |
| 2026-08-26 | 298.65 | 302.05 | 296.92 | 300.17 | 36K | -0.38% |
| 2026-08-25 | 306.35 | 306.35 | 298.35 | 301.31 | 47K | -0.87% |
| 2026-08-24 | 298.19 | 306.51 | 298.19 | 303.96 | 57K | +2.20% |
| 2026-08-21 | 300.69 | 303.53 | 294.26 | 297.42 | 48K | -0.50% |
| 2026-08-20 | 298.33 | 301.56 | 294.95 | 298.90 | 64K | -1.18% |
| 2026-08-19 | 312.01 | 312.01 | 301.01 | 302.47 | 75K | -2.06% |
| 2026-08-18 | 302.38 | 312.40 | 298.00 | 308.84 | 48K | +2.31% |
| 2026-08-17 | 308.62 | 311.52 | 301.43 | 301.87 | 43K | -2.41% |
| 2026-08-14 | 311.05 | 313.30 | 305.14 | 309.33 | 52K | -0.98% |
| 2026-08-13 | 314.92 | 321.91 | 310.34 | 312.40 | 80K | -0.33% |
| 2026-08-12 | 311.52 | 317.55 | 309.00 | 313.45 | 61K | +0.63% |
| 2026-08-11 | 299.15 | 313.30 | 299.15 | 311.50 | 33K | +4.23% |
| 2026-08-10 | 297.97 | 302.04 | 295.26 | 298.86 | 33K | -0.90% |
| 2026-08-07 | 300.69 | 303.62 | 297.01 | 301.57 | 42K | +0.72% |
| 2026-08-06 | 302.67 | 307.33 | 298.00 | 299.42 | 35K | -1.20% |
| 2026-08-05 | 304.49 | 307.38 | 289.78 | 303.06 | 61K | -0.29% |
| 2026-08-04 | 296.83 | 304.70 | 294.04 | 303.93 | 56K | +3.28% |
| 2026-08-03 | 287.60 | 295.55 | 282.32 | 294.27 | 44K | +3.19% |
| 2026-07-31 | 283.24 | 288.59 | 280.14 | 285.18 | 54K | +0.78% |
| 2026-07-30 | 283.70 | 289.11 | 281.45 | 282.98 | 67K | -0.38% |
| 2026-07-29 | 285.41 | 290.36 | 283.51 | 284.05 | 82K | -1.50% |
| 2026-07-28 | 278.88 | 289.51 | 278.71 | 288.37 | 30K | +3.40% |
| 2026-07-27 | 281.62 | 283.74 | 276.32 | 278.88 | 56K | -0.18% |
| 2026-07-24 | 283.21 | 288.57 | 277.99 | 279.37 | 30K | -0.18% |
HIFS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +7.7% over the past year, beating its 5-year annualized CAGR of -3.9%. 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 +7.7% 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.