Hingham Institution for Savings Stock Price History, HIFS Historical Prices

Add to My Stocks
$186.22 $3 (1.59%) HIFS stock closing price Sep 20, 2017 (Closing)

View and download Hingham Institution for Savings stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Hingham Institution for Savings price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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
2017-09-20188.00188.00186.22186.22366716.945.32
2017-09-19188.25189.52187.25189.22314217.225.41
2017-09-18188.02190.53188.02190.06197017.295.43
2017-09-15188.48190.42186.90188.41988317.145.39
2017-09-14187.32188.58187.32188.35100817.145.38
2017-09-13188.76190.00188.76188.93274917.195.40
2017-09-12191.73192.02189.18189.18410717.215.41
2017-09-11196.09196.09192.45194.72621317.725.57
2017-09-08187.01196.71187.01196.711047617.905.62
2017-09-07188.01190.25188.00190.25465917.315.44
2017-09-06185.15190.25185.15189.30680617.235.41
2017-09-05181.61186.13181.61186.13292516.945.32
2017-09-01183.02186.30183.02185.28675916.865.30
2017-08-31182.56184.47182.56184.01379416.745.26
2017-08-30180.00184.44180.00182.11293616.575.21
2017-08-29177.80178.33177.80178.23282616.225.09
2017-08-28177.79178.20177.14178.20269516.225.09
2017-08-25174.99177.34174.99177.3464316.145.07
2017-08-23177.00177.55176.08177.55136816.165.07
2017-08-22177.25177.42177.25177.42120916.145.07
2017-08-21176.68176.68176.68176.6870316.085.05
2017-08-18176.50177.97176.50177.97136816.195.09
2017-08-17176.51177.49176.50176.98185216.105.06
2017-08-16175.95175.95175.00175.26263515.955.01
2017-08-15176.00176.01175.33175.33268115.955.01
2017-08-14175.92176.49175.00175.50797115.975.02
2017-08-11175.07175.48174.70175.4876615.975.02
2017-08-10175.26176.79175.26176.79230816.095.05
2017-08-09175.50176.51175.50175.56429715.985.02
2017-08-08175.69178.70175.69175.71339415.995.02
2017-08-07175.69175.69175.69175.6961115.995.02
2017-08-04175.62176.67175.62175.89227916.015.03
2017-08-03178.20178.20177.40177.40107216.145.07
2017-08-02176.06178.49176.06178.49139116.245.10
2017-08-01177.42179.00177.21179.00245316.295.12
2017-07-31178.40178.40176.90176.90218516.105.06
2017-07-28178.29179.71178.25179.71204116.355.14
2017-07-27180.75180.75177.61177.61176016.165.08
2017-07-26174.47180.35174.47178.51216816.245.10
2017-07-25180.00180.00179.41179.41133316.335.13
2017-07-24181.50181.50177.20177.20113516.125.06
2017-07-21180.79180.79177.36177.36203616.145.07
2017-07-20175.77179.23175.77179.23172116.315.12
2017-07-19181.53181.79180.00180.97306616.475.17
2017-07-18181.00182.00181.00181.96197216.565.20
2017-07-17180.50182.97180.50182.97184617.025.35
2017-07-13181.52184.50179.60184.30497517.145.39
2017-07-12182.65184.25182.02184.25112017.145.39
2017-07-11184.20186.09181.71181.71377516.905.31
2017-07-10180.49184.95180.49182.11409816.945.33
2017-07-07180.75180.80179.05179.40437216.695.25
2017-07-06180.79180.80178.34178.34150116.595.22
2017-07-05180.60180.60180.60180.60128516.805.28
2017-07-03183.02181.63181.63181.6363716.905.31
2017-06-30179.98181.93179.75181.93346516.925.32
2017-06-29177.81181.81177.81179.611222816.715.25
2017-06-28179.00179.00176.51177.18327416.485.18
2017-06-27178.99178.99178.99178.9958616.655.23
2017-06-26174.92177.58174.92177.58137916.525.19
2017-06-23177.12178.53177.12178.53841216.615.22
2017-06-22175.60176.99175.60176.99108516.465.18
2017-06-21177.92177.99176.26176.26183216.405.15
2017-06-20177.58178.11177.00178.11338016.575.21
2017-06-19178.25178.25176.40178.00157416.565.21
2017-06-16177.00179.00177.00177.89863916.555.20
2017-06-15177.40179.02177.40179.02114216.655.23
2017-06-14175.91178.72175.91178.72143216.635.23
2017-06-13178.61179.04178.53178.53163716.615.22
2017-06-12179.48182.51178.61178.61410216.625.22
2017-06-09178.22180.00178.20180.00287116.745.26
2017-06-08178.24178.24178.24178.2477316.585.21
2017-06-07175.04178.22175.01176.60138116.435.16
2017-06-06176.30176.30176.30176.3073616.405.16
2017-06-05175.40176.57175.26175.26293116.305.13
2017-06-02174.30177.99174.30177.67253916.535.20
2017-06-01175.02175.95175.02175.95171216.375.15
2017-05-31175.01175.01174.40174.40198116.225.10
2017-05-30177.76177.76174.41175.55164616.335.13
2017-05-290.000.000.00177.750N/AN/A
2017-05-26178.30178.71176.41177.75178916.545.20
2017-05-25178.79178.79175.81175.81197816.355.14
2017-05-24175.73178.59175.73178.59138316.615.22
2017-05-23176.01176.87173.87173.87241016.175.08
2017-05-22177.00177.00177.00177.0047616.475.18
2017-05-19177.71180.07173.30174.80423216.265.11
2017-05-18176.25179.91175.50179.00263416.655.23
2017-05-17176.25182.09173.81175.76218516.355.14
2017-05-16184.78184.78178.30179.15266016.675.24
2017-05-15183.50183.50172.62179.32127516.685.24
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 60 Dec 03,2012
Avg Stock Price 108.68

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 12.69

Hingham Institution for Savings Historical PS ratio: Past 5 years

Max PS Ratio 6.25 Jan 04,2017
Min PS Ratio 2.5 Apr 25,2014
Avg PS Ratio 3.76

HIFS Industry Peers

Company Price Change (%)
Metro Bancorp (METR)28.190 (0%)
Farmer & Merchant (FMAO)69.781.22 (1.78%)
Blue Hills Bancorp (BHBK)19.30.3 (1.58%)
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)28.950.25 (0.86%)

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 movement is easily depicted in the Hingham Institution for Savings stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HIFS closed at 189.22 and traded with a volume of 3142 on the last trading day. The average P/S ratio was 2.78 as can be seen by Hingham Institution for Savings stock price history. .