Hingham Institution for Savings (HIFS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HIFS Historical Performance
Short-Term Returns
HIFS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Hingham Institution for Savings (HIFS) trades at $286.91, representing a +13.1% return over the past year. The stock has delivered a -1.9% total return over five years (-1.3% 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 -33.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), INDB (+28.7% 1Y), and EFSC (+12.9% 1Y), HIFS has underperformed the peer group average. Compare HIFS vs NBTB →
HIFS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 297.82 | 305.75 | 297.12 | 305.74 | 65K | +5.74% |
| 2026-04-07 | 286.49 | 291.00 | 280.10 | 289.13 | 76K | +0.73% |
| 2026-04-06 | 284.34 | 289.97 | 283.00 | 287.04 | 64K | +0.50% |
| 2026-04-02 | 281.39 | 288.28 | 275.93 | 285.61 | 50K | -0.06% |
| 2026-04-01 | 288.28 | 292.78 | 283.75 | 285.79 | 55K | -0.02% |
| 2026-03-31 | 281.73 | 287.20 | 279.00 | 285.84 | 29K | +3.30% |
| 2026-03-30 | 273.28 | 277.53 | 269.50 | 276.70 | 64K | +1.15% |
| 2026-03-27 | 273.01 | 279.08 | 269.79 | 273.56 | 56K | -0.44% |
| 2026-03-26 | 271.51 | 279.57 | 271.51 | 274.78 | 23K | -0.21% |
See HIFS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HIFS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HIFS vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHIFS — Frequently Asked Questions
Quick answers to the most common questions about buying HIFS stock.
How has HIFS stock performed recently?
HIFS returned +13.1% over the past year, beating its 5-year annualized CAGR of -1.3%. The stock trades above 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 +13.1% 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 2011-2026, downloadable in CSV format.