MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIFS — Hingham Institution for Saving
NasdaqHingham Institution for Saving
$287.78
+3.93(+1.38%)
- O
- 288.36
- H
- 293.05
- L
- 284.58
- V
- 33.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$287.78
Period Return+16.98%
Period High$338.00
Period Low$220.76
Avg Daily Volume58.4K
Total Trading Days365
HIFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $288.36 | $293.05 | $284.58 | $287.78 | +$3.93 | +1.38% | 33,246 | $288.12 | $284.58 $293.05 |
| Oct 1, 2026 | $284.00 | $285.66 | $279.26 | $283.85 | +$1.26 | +0.45% | 27,856 | $282.26 | $279.26 $285.66 |
| Sep 30, 2026 | $294.20 | $294.20 | $281.02 | $282.59 | $-8.27 | -2.84% | 39,689 | $284.60 | $281.02 $294.20 |
| Sep 29, 2026 | $297.81 | $303.00 | $290.53 | $290.86 | $-5.02 | -1.70% | 76,305 | $294.87 | $290.53 $303.00 |
| Sep 28, 2026 | $295.90 | $299.19 | $292.58 | $295.88 | $-3.30 | -1.10% | 37,817 | $295.24 | $292.58 $299.19 |
| Sep 25, 2026 | $300.36 | $302.99 | $294.52 | $299.18 | +$1.99 | +0.67% | 42,398 | $300.37 | $294.52 $302.99 |
| Sep 24, 2026 | $293.00 | $298.60 | $290.50 | $297.19 | +$4.56 | +1.56% | 44,990 | $295.25 | $290.50 $298.60 |
| Sep 23, 2026 | $304.25 | $305.45 | $291.32 | $292.63 | $-11.57 | -3.80% | 62,591 | $296.98 | $291.32 $305.45 |
| Sep 22, 2026 | $311.08 | $313.99 | $304.08 | $304.20 | $-4.35 | -1.41% | 35,179 | $307.11 | $304.08 $313.99 |
| Sep 21, 2026 | $307.84 | $311.57 | $305.54 | $308.55 | +$4.51 | +1.48% | 29,379 | $307.79 | $305.54 $311.57 |
| Sep 18, 2026 | $304.00 | $308.91 | $300.44 | $304.04 | $-2.22 | -0.72% | 60,786 | $304.19 | $300.44 $308.91 |
| Sep 17, 2026 | $305.74 | $309.79 | $304.38 | $306.26 | +$5.21 | +1.73% | 39,106 | $307.48 | $304.38 $309.79 |
| Sep 16, 2026 | $306.84 | $308.61 | $294.20 | $301.05 | $-5.03 | -1.64% | 30,800 | $302.11 | $294.20 $308.61 |
| Sep 15, 2026 | $308.76 | $314.00 | $305.69 | $306.08 | $-4.08 | -1.32% | 24,020 | $308.18 | $305.69 $314.00 |
| Sep 14, 2026 | $310.00 | $315.87 | $306.78 | $310.16 | $-2.33 | -0.75% | 31,358 | $311.79 | $306.78 $315.87 |
| Sep 11, 2026 | $310.00 | $313.18 | $303.06 | $312.49 | +$4.10 | +1.33% | 29,773 | $308.54 | $303.06 $313.18 |
| Sep 10, 2026 | $301.07 | $309.15 | $300.35 | $308.39 | +$2.03 | +0.66% | 30,990 | $305.63 | $300.35 $309.15 |
| Sep 9, 2026 | $306.54 | $308.66 | $303.72 | $306.36 | $-4.23 | -1.36% | 33,424 | $305.35 | $303.72 $308.66 |
| Sep 8, 2026 | $305.78 | $310.95 | $304.37 | $310.59 | +$2.60 | +0.84% | 37,675 | $308.07 | $304.37 $310.95 |
| Sep 4, 2026 | $295.80 | $308.48 | $293.35 | $307.99 | +$10.76 | +3.62% | 32,706 | $303.07 | $293.35 $308.48 |
| Sep 3, 2026 | $298.29 | $303.07 | $296.38 | $297.23 | +$2.02 | +0.68% | 45,392 | $299.79 | $296.38 $303.07 |
| Sep 2, 2026 | $285.55 | $298.73 | $285.55 | $295.21 | +$13.00 | +4.61% | 56,495 | $295.06 | $285.55 $298.73 |
| Sep 1, 2026 | $287.81 | $291.07 | $279.05 | $282.21 | $-6.06 | -2.10% | 50,663 | $283.45 | $279.05 $291.07 |
| Aug 31, 2026 | $293.32 | $295.52 | $286.86 | $288.27 | $-7.40 | -2.50% | 28,493 | $290.51 | $286.86 $295.52 |
| Aug 28, 2026 | $298.17 | $310.08 | $293.45 | $295.67 | $-2.50 | -0.84% | 60,936 | $297.50 | $293.45 $310.08 |
| Aug 27, 2026 | $297.41 | $301.89 | $294.86 | $298.17 | $-2.00 | -0.67% | 31,835 | $299.12 | $294.86 $301.89 |
| Aug 26, 2026 | $298.65 | $302.05 | $295.31 | $300.17 | $-1.14 | -0.38% | 36,049 | $298.86 | $295.31 $302.05 |
| Aug 25, 2026 | $305.85 | $306.35 | $298.35 | $301.31 | $-2.65 | -0.87% | 46,720 | $300.30 | $298.35 $306.35 |
| Aug 24, 2026 | $298.19 | $306.51 | $298.19 | $303.96 | +$6.54 | +2.20% | 57,225 | $303.97 | $298.19 $306.51 |
| Aug 21, 2026 | $300.69 | $303.53 | $294.26 | $297.42 | $-1.48 | -0.50% | 48,145 | $297.70 | $294.26 $303.53 |