Hingham Institution for Savings Stock Price History (NASDAQ:HIFS)

Add to My Stocks
$191 $2.53 (1.34%) HIFS stock closing price Feb 23, 2017 (Closing)

The 10 year data of Hingham Institution for Savings stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Hingham Institution for Savings P/E ratio data for the stock. The stock price was at a 5 year high of 200.9 on 04 Jan, 2017 as seen from Hingham Institution for Savings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-23190.00193.46189.90191.00345518.375.73
2017-02-22188.45190.95188.45188.47270518.125.66
2017-02-21192.00192.00189.29189.98283618.275.70
2017-02-17190.16190.16186.02188.80889918.155.67
2017-02-16190.63190.63189.01189.01481718.175.68
2017-02-15188.24191.00188.24191.0063118.375.73
2017-02-14187.79189.13186.31188.05255418.085.65
2017-02-13187.55189.99187.55189.99268518.275.70
2017-02-10190.49190.95187.02188.22107418.105.65
2017-02-09189.97190.50187.41189.20792618.195.68
2017-02-08190.17190.17186.30187.40134818.025.63
2017-02-07190.56191.59189.28189.41513818.215.69
2017-02-06190.29190.40189.74189.7495918.245.70
2017-02-03185.97190.30185.97190.30456618.305.71
2017-02-02191.79192.23186.48188.00912918.085.64
2017-02-01190.23194.60189.30194.60272218.715.84
2017-01-31190.48193.40188.61193.39335818.605.81
2017-01-30191.65191.65188.50188.50181018.135.66
2017-01-27191.00194.37189.76190.86204718.355.73
2017-01-26191.95192.57189.00190.00604718.275.70
2017-01-25195.00195.49191.00193.00299718.565.79
2017-01-24193.43194.99192.95194.99137118.755.85
2017-01-23198.72198.72191.00193.03237018.565.80
2017-01-20188.74194.38188.74190.48231718.325.72
2017-01-19187.56191.93187.56188.23312218.105.65
2017-01-18185.61195.28185.00189.281420418.205.68
2017-01-17188.44189.34186.56188.00492018.915.85
2017-01-160.000.000.00188.250N/AN/A
2017-01-13187.62190.94185.07188.25429618.945.86
2017-01-12189.19189.19185.59188.00294518.915.85
2017-01-11190.50190.71187.80190.00923019.125.91
2017-01-10195.00195.00188.17189.99623419.115.91
2017-01-09197.10198.03194.20194.51752519.576.06
2017-01-06195.43199.80195.43197.40461619.866.15
2017-01-05200.45200.54197.95197.95448219.916.16
2017-01-04199.20200.90196.00200.901341920.216.25
2017-01-03195.62200.00195.11200.00731720.126.23
2017-01-020.000.000.00196.780N/AN/A
2016-12-30197.01199.08194.40196.78339219.806.13
2016-12-29197.53201.38193.70197.681041919.896.15
2016-12-28194.06200.99190.10198.401949319.966.18
2016-12-27194.26194.26192.48193.55234419.476.03
2016-12-260.000.000.00194.750N/AN/A
2016-12-23192.47196.98192.00194.75803719.596.06
2016-12-22192.90192.96190.10191.78437019.295.97
2016-12-21189.99203.01189.97193.002169319.426.01
2016-12-20186.47189.98179.26187.10651318.825.82
2016-12-19189.89192.43184.00186.80972818.795.82
2016-12-16183.72185.00179.04185.003631118.615.76
2016-12-15184.12185.00180.68182.61765818.375.68
2016-12-14187.00187.00179.02184.47540618.565.74
2016-12-13189.50189.82184.93184.93372018.615.76
2016-12-12187.48192.37185.22187.30528218.845.83
2016-12-09182.85189.00182.85187.62482818.885.84
2016-12-08178.39183.50176.99182.85736618.405.69
2016-12-07177.39183.62175.98178.482866617.965.56
2016-12-06174.16179.92165.74177.052766017.815.51
2016-12-05169.76174.50169.76174.50355517.565.43
2016-12-02167.91175.80167.91175.80420017.695.47
2016-12-01169.18169.74162.80168.25282316.935.24
2016-11-30168.75168.75165.30167.52347716.855.22
2016-11-29164.80164.80164.80164.8046316.585.13
2016-11-28165.71169.54164.60164.60320016.565.12
2016-11-25168.67168.67168.32168.3242016.935.24
2016-11-240.000.000.00168.340N/AN/A
2016-11-23168.00169.60167.30168.34244216.945.24
2016-11-22164.06169.59164.06169.08369217.015.26
2016-11-21165.25171.00164.75167.60500016.865.22
2016-11-18160.71164.76160.70164.76578216.585.13
2016-11-17166.09166.78163.00166.21377116.725.17
2016-11-16161.63167.22161.40165.66299216.675.16
2016-11-15157.10163.74157.10161.90561716.295.04
2016-11-14162.47164.70153.89163.80361116.485.10
2016-11-11152.80160.79152.12160.79760216.185.01
2016-11-10149.88154.35148.40151.75790615.274.72
2016-11-09146.25148.80146.25148.80214414.974.63
2016-11-08145.59147.00145.59147.0097214.794.58
2016-11-07148.22150.00144.41146.00381214.694.55
2016-11-04144.09147.04144.09147.04347114.794.58
2016-11-03142.46145.99142.32144.46287314.534.50
2016-11-02141.59141.96141.01141.01254914.194.39
2016-11-01140.73143.49140.73142.30197114.324.43
2016-10-31142.48143.60141.74143.45500714.434.47
2016-10-28143.30143.30142.05142.0557414.294.42
2016-10-27141.05142.00140.51140.85333514.174.38
2016-10-26142.05142.10140.51141.80326914.274.41
2016-10-25143.29144.95142.39143.63242714.454.47
2016-10-24141.50143.30141.50143.30239814.424.46
2016-10-21142.00143.25142.00142.35195114.324.43
Get more Data

Hingham Institution for Savings Stock Chart

View HIFS PE ratio, PS ratio stocks charts and compare with peers.
HIFS Chart
Note: Compare Hingham Institution for Savings stock price history with the index and industry peers.

Hingham Institution for Savings Historical Prices: Past 5 years

Max Stock Price 200.9 Jan 04,2017
Min Stock Price 52 Feb 27,2012
Avg Stock Price 94.82

Hingham Institution for Savings Historical PE ratio: Past 5 years

Max PE Ratio 20.21 Jan 04,2017
Min PE Ratio 7.5 Apr 25,2014
Avg PE Ratio 11.92

Hingham Institution for Savings Historical PS ratio: Past 5 years

Max PS Ratio 6.25 Jan 04,2017
Min PS Ratio 2.21 Feb 27,2012
Avg PS Ratio 3.44

HIFS Industry Peers

Company Price Change (%)
First Mid-illinois Bancshares (FMBH)33.210.04 (0.12%)
Metro Bancorp (METR)28.190 (0%)
Blue Hills Bancorp (BHBK)18.750.05 (0.27%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Hampden Bancorp (HBNK)22.210 (0%)
Bsb Bancorp (BLMT)27.950.05 (0.18%)

Hingham Institution for Savings historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Hingham Institution for Savings stock analysis. The price and volume changes on a daily basis is provided in the Hingham Institution for Savings stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 188.47 and 2705 shares of HIFS were traded on 22 Feb, 2017. The company's P/S ratio was at a high of 6.25 on 04 Jan, 2017 according to our Hingham Institution for Savings stock market history data. .