Hingham Institution for Savings Stock Price History, HIFS Historical Prices

Add to My Stocks
$207.45 $2.57 (1.22%) HIFS stock closing price Feb 23, 2018 (Closing)

Hingham Institution for Savings stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 $235.25 on Dec 04, 2017 as seen from Hingham Institution for Savings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 212.5 212.5 203.85 207.45 2,949 17.54 5.36
2018-02-22 218.54 218.54 202.46 210.02 1,190 17.75 5.43
2018-02-21 218 219 215.66 219 1,599 18.51 5.66
2018-02-20 205.5 219.84 205.5 218.02 13,140 18.43 5.63
2018-02-16 201.7 205.8 201.7 203.32 2,568 17.19 5.25
2018-02-15 202 210.27 202 203.5 2,021 17.2 5.26
2018-02-14 203.5 203.5 202 202.8 1,329 17.14 5.24
2018-02-13 204 204 204 204 394 17.24 5.27
2018-02-12 203.09 205 203.09 203.7 1,093 17.22 5.26
2018-02-09 202.21 205 195.05 200.1 3,334 16.92 5.17
2018-02-08 203.5 203.54 199.7 200.35 4,501 16.94 5.18
2018-02-07 205.56 205.89 203.28 203.28 1,211 17.18 5.25
2018-02-06 201.11 206 201.11 205.79 4,893 17.4 5.32
2018-02-05 203.7 203.7 203.7 203.7 350 17.22 5.26
2018-02-02 215.24 215.24 207.71 207.71 3,268 17.56 5.37
2018-02-01 216 216.97 215 215.3 1,768 18.2 5.56
2018-01-31 227.99 228 214.61 216.72 5,480 18.32 5.6
2018-01-30 230 232.66 226.35 226.77 7,875 19.17 5.86
2018-01-29 225.31 233.13 225.31 233.13 15,830 19.71 6.02
2018-01-26 219.86 229 219.86 226.05 6,579 19.11 5.84
2018-01-25 218.7 221.49 217.82 221 5,030 18.68 5.71
2018-01-24 220 224.8 211.1 218.2 6,215 18.45 5.64
2018-01-23 209.96 211.01 206.2 211 6,309 17.84 5.45
2018-01-22 211.15 211.15 207.51 210.49 1,787 17.79 5.44
2018-01-19 209.6 212.77 208.62 211.8 2,625 18.12 5.67
2018-01-18 215.96 215.96 209.6 211.5 1,602 18.09 5.66
2018-01-17 219.3 219.3 211.21 212.3 4,514 18.16 5.69
2018-01-16 220 227 218 219.3 2,865 18.76 5.87
2018-01-11 200.12 221.09 200.12 216.37 16,695 18.51 5.79
2018-01-10 201 201 199.15 199.9 2,421 17.1 5.35
2018-01-09 201.04 201.17 200.11 201.01 5,581 17.2 5.38
2018-01-08 199.01 201.25 199.01 201.25 1,758 17.22 5.39
2018-01-05 202.51 203.91 200.91 201.6 3,571 17.25 5.4
2018-01-04 199.32 203.04 199.32 203 3,561 17.37 5.44
2018-01-03 197.1 203.72 197.1 200 3,552 17.11 5.36
2018-01-02 206.22 206.22 201.42 201.89 5,177 17.27 5.41
2017-12-29 204.75 207 202.49 207 3,263 17.71 5.54
2017-12-28 203.74 204.59 203.3 203.57 2,167 17.41 5.45
2017-12-27 198.64 203.96 198.64 201.76 1,386 17.26 5.4
2017-12-26 198.84 202.48 198.84 201.99 2,040 17.28 5.41
2017-12-22 197.45 201.6 197.45 198.95 2,427 17.02 5.33
2017-12-21 203 203 201.42 201.42 1,730 17.23 5.39
2017-12-20 209 209 202.61 202.61 833 17.33 5.43
2017-12-19 208.25 208.25 204.31 206.8 3,605 17.69 5.54
2017-12-18 210.32 210.8 208 208.3 3,309 17.82 5.58
2017-12-15 200.1 207.83 200.1 205.26 10,743 17.56 5.5
2017-12-14 200.1 202.58 197.32 199.55 6,796 17.07 5.34
2017-12-13 201.67 203.67 201.62 202 7,938 17.28 5.41
2017-12-12 206.45 206.45 198.16 203.06 6,435 17.37 5.44
2017-12-11 207.6 209.91 207.6 209.91 1,784 17.96 5.62
2017-12-08 219.95 220 211.58 212.83 3,961 18.21 5.7
2017-12-07 227.45 227.45 224 224 2,806 19.16 6
2017-12-06 232.47 232.47 228.01 228.01 1,251 19.51 6.11
2017-12-05 242 242 230.09 233.58 4,923 19.98 6.26
2017-12-04 234.38 237.15 226.3 235.25 12,353 20.12 6.3
2017-12-01 229.34 229.34 225.25 227.01 8,087 19.42 6.08
2017-11-30 226 231 224 228.2 8,745 19.52 6.11
2017-11-29 221.25 231 217.52 226.92 11,787 19.41 6.08
2017-11-28 210.88 222 210.88 220.89 8,990 18.9 5.92
2017-11-27 203.72 213.17 203.72 210.75 5,356 18.03 5.64
2017-11-24 206.84 206.84 201 201.67 911 17.25 5.4
2017-11-23 0 0 0 207 0 - -
2017-11-22 197.51 210.75 197.51 207 6,717 17.71 5.54
2017-11-21 199 201.4 197.53 201.4 6,239 17.23 5.39
2017-11-20 198.07 198.07 198.07 198.07 669 16.94 5.3
2017-11-17 195.55 200.05 195.55 199.08 9,171 17.03 5.33
2017-11-16 195.14 196.25 194.03 195.9 2,908 16.76 5.25
2017-11-15 194.81 195.4 193.66 195.4 2,995 16.72 5.23
2017-11-14 192.8 195.74 192.7 195.74 1,372 16.74 5.24
2017-11-13 193.15 195.33 191.45 195.33 1,634 16.71 5.23
2017-11-10 194.06 196.22 194.06 194.8 2,532 16.66 5.22
2017-11-09 194.59 196.15 192 195.39 3,189 16.71 5.23
2017-11-08 192.56 196.25 192.56 194.84 1,816 16.67 5.22
2017-11-07 193.86 195.85 193.86 195 2,751 16.68 5.22
2017-11-06 192.99 192.99 192.99 192.99 540 16.51 5.17
2017-11-03 195.49 195.54 195.2 195.2 1,911 16.7 5.23
2017-11-02 195.98 195.98 195.98 195.98 1,249 16.77 5.25
2017-11-01 196.78 196.78 194 194 1,154 16.6 5.2
2017-10-31 196.98 197.45 193.65 194.7 3,831 16.66 5.21
2017-10-30 193.05 200.04 193.05 195.53 2,012 16.73 5.24
2017-10-27 197.35 198.85 195 198.85 1,263 17.01 5.33
2017-10-26 198.2 199.3 197.75 199.3 1,221 17.05 5.34
2017-10-25 197.75 200 197.75 198.5 5,974 16.98 5.32
2017-10-24 199.8 199.99 198 198 1,496 16.94 5.3
2017-10-23 197.52 199 196.51 198.03 9,823 16.94 5.3
2017-10-20 192.91 197.76 192.91 197.76 3,702 16.92 5.3
2017-10-19 193.4 193.4 192.75 193.24 3,888 16.53 5.18
2017-10-18 193.02 194.99 193.02 194.5 3,105 16.64 5.21
2017-10-17 191.91 193.2 191.91 192.75 8,314 16.49 5.16
Get more Data

Hingham Institution for Savings Stock History 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 Stock Price History: Past 5 years

Max Stock Price235.25Dec 04,2017
Min Stock Price60.57Jun 20,2013
Avg Stock Price120.54

Hingham Institution for Savings Historical PE ratio: Past 5 years

Max PE Ratio20.21Jan 04,2017
Min PE Ratio7.5Apr 25,2014
Avg PE Ratio13.27

Hingham Institution for Savings Historical PS ratio: Past 5 years

Max PS Ratio6.3Dec 04,2017
Min PS Ratio2.5Apr 25,2014
Avg PS Ratio3.99

HIFS Industry Peers

Company Price Change (%)
First Mid-illinois Bancshares (FMBH)35.410.54 (1.55%)
Atlantic Capital Bancshares (ACBI)17.50.1 (0.57%)
Hampden Bancorp (HBNK)22.210 (0%)
Wellesley Bank (WEBK)28.650.06 (0.21%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Bsb Bancorp (BLMT)30.350.3 (1%)
Cambridge Bancorp (CATC)830.4 (0.48%)

Hingham Institution for Savings share price history helps an investor analyze a company's history and do Hingham Institution for Savings stock analysis . Hingham Institution for Savings stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. HIFS stock saw a high of $212.5, and a low of $203.85 on last trading day. The average P/S ratio was 3.99 as can be seen from Hingham Institution for Savings stock history.