Hingham Institution for Savings Stock Price History, HIFS Historical Prices

Add to My Stocks
$216.77 $3.01 (1.41%) HIFS stock closing price Jun 19, 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
2018-06-19 214 216.77 213.13 216.77 6,462 16.57 5.33
2018-06-18 214 214 213.76 213.76 1,682 16.34 5.26
2018-06-15 212 214.88 209 214 4,544 16.36 5.26
2018-06-14 215 215 213.72 214.5 1,843 16.4 5.27
2018-06-13 216.99 218.6 215 215.21 4,305 16.45 5.29
2018-06-12 213.34 214.9 202.44 214.9 1,269 16.43 5.28
2018-06-11 214 219.97 212.29 215.65 5,560 16.49 5.3
2018-06-08 229.4 229.4 214.02 214.02 4,321 16.36 5.26
2018-06-07 217.5 217.5 216.8 216.8 1,058 16.58 5.33
2018-06-06 217.74 220 215.05 218.84 2,552 16.73 5.38
2018-06-05 213.01 216.98 213.01 216.98 1,157 16.59 5.34
2018-06-04 216.36 216.36 214.77 214.77 1,289 16.42 5.28
2018-06-01 219.25 219.25 215.01 215.93 3,056 16.51 5.31
2018-05-31 212.51 215.99 212.51 214.26 1,208 16.38 5.27
2018-05-30 217.9 217.9 215.35 215.35 905 16.46 5.3
2018-05-29 212 212 212 212 1,441 16.21 5.21
2018-05-25 213.2 215.4 213.2 215.4 605 16.47 5.3
2018-05-24 210.52 214.79 210.52 214.41 1,679 16.39 5.27
2018-05-23 212.18 214.7 212.18 214.7 1,752 16.41 5.28
2018-05-22 211.12 211.12 211.12 211.12 396 16.14 5.19
2018-05-21 0 0 0 215.24 393 - -
2018-05-18 216.42 216.42 215.24 215.24 926 16.46 5.29
2018-05-17 208.69 213.99 208.69 213.99 1,743 16.36 5.26
2018-05-16 207.45 210.74 207.45 210 1,560 16.06 5.16
2018-05-15 211.81 214.19 206.21 206.21 1,652 15.77 5.07
2018-05-14 214.08 214.08 211 211.5 968 16.17 5.2
2018-05-11 212.11 212.11 212.11 212.11 549 16.22 5.22
2018-05-10 214.5 214.99 212.52 212.71 2,229 16.26 5.23
2018-05-09 217.65 217.65 210.01 211.06 756 16.14 5.19
2018-05-08 213.09 213.79 207.01 213.79 2,543 16.35 5.26
2018-05-07 217.3 217.78 216.06 217.03 813 16.59 5.34
2018-05-04 209 218.88 209 218.88 3,836 16.73 5.38
2018-05-03 210 212.01 210 212.01 1,211 16.21 5.21
2018-05-02 216.58 216.58 212 213.51 2,031 16.32 5.25
2018-05-01 204.47 216.52 204.47 214.2 6,566 16.38 5.27
2018-04-30 207.62 207.62 203.05 204 5,710 15.6 5.02
2018-04-27 208.12 208.12 204.2 207 745 15.83 5.09
2018-04-26 205 208.85 205 208.85 1,090 15.97 5.14
2018-04-25 210.88 210.88 205 208.1 2,318 15.91 5.12
2018-04-24 210.47 210.47 206.63 210.46 928 16.09 5.18
2018-04-23 209.5 210 209.5 210 1,263 16.06 5.16
2018-04-20 206.46 208.27 206.46 207.92 989 15.9 5.11
2018-04-19 207.47 209.27 207.47 207.61 1,311 15.87 5.11
2018-04-18 206.53 207.49 203.61 207.49 5,889 15.86 5.1
2018-04-17 208.48 208.48 206.5 206.5 849 15.79 5.08
2018-04-16 206.45 208 206.15 207.08 1,963 15.83 5.09
2018-04-13 205 208 205 206.58 3,439 15.79 5.08
2018-04-12 205.96 205.96 203.12 203.12 582 17.17 5.25
2018-04-11 206.5 208 202.01 205.1 4,047 17.34 5.3
2018-04-10 205.55 207.99 202.05 206 2,671 17.41 5.32
2018-04-09 205.08 206.66 202.61 202.61 1,350 17.13 5.23
2018-04-06 201.89 203.9 201.89 203.9 988 17.24 5.27
2018-04-05 204.37 204.37 202.34 204 1,852 17.24 5.27
2018-04-03 205 206.32 205 206.32 1,008 17.44 5.33
2018-04-02 206.23 206.23 204.28 204.28 1,114 17.27 5.28
2018-03-30 0 0 0 206 0 - -
2018-03-29 206 206 206 206 707 17.41 5.32
2018-03-28 202 205.75 202 205.75 2,015 17.39 5.31
2018-03-27 206 206 204.66 205 1,491 17.33 5.3
2018-03-26 205 206.66 201.01 205.45 4,053 17.37 5.31
2018-03-23 210.96 210.96 201.51 201.51 2,606 17.03 5.21
2018-03-22 208.32 211.14 207.39 210.15 4,930 17.76 5.43
2018-03-21 209.76 209.76 209.76 209.76 590 17.73 5.42
2018-03-20 210.07 212 206.11 211.71 2,021 17.9 5.47
2018-03-19 213 213 210.36 210.36 1,170 17.78 5.43
2018-03-16 208.58 214.33 208.58 214.33 18,933 18.12 5.54
2018-03-15 215.89 215.89 205.9 208.79 5,528 17.65 5.39
2018-03-14 211.05 215.74 210.51 211.48 2,782 17.88 5.46
2018-03-13 210.61 210.8 210.61 210.8 832 17.82 5.45
2018-03-12 209.97 210.36 207.66 209.79 1,809 17.73 5.42
2018-03-09 207.97 214.12 207.54 211.27 1,823 17.86 5.46
2018-03-08 206 206.9 206 206.9 1,388 17.49 5.34
2018-03-07 216.64 216.64 205.45 205.56 5,773 17.38 5.31
2018-03-06 203.39 204.9 202.22 204.9 1,294 17.32 5.29
2018-03-05 199.9 207.33 199.5 203.45 10,098 17.2 5.26
2018-03-02 198.5 209 197.29 199.9 4,327 16.9 5.16
2018-03-01 200.33 203.26 198.01 199.75 4,732 16.89 5.16
2018-02-28 203.51 206.5 197.01 200.01 8,220 16.91 5.17
2018-02-27 205.63 211.85 205.63 211.85 1,178 17.91 5.47
2018-02-26 207.73 208 204.2 205.01 4,024 17.33 5.3
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
2018-02-19 0 0 0 203.32 0 - -
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 2,029 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
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 Price129.5

Hingham Institution for Savings Historical PE ratio: Past 5 years

Max PE Ratio20.21Jan 04,2017
Min PE Ratio7.5Apr 25,2014
Avg PE Ratio13.64

Hingham Institution for Savings Historical PS ratio: Past 5 years

Max PS Ratio6.3Dec 04,2017
Min PS Ratio2.5Apr 25,2014
Avg PS Ratio4.14

HIFS Industry Peers

Company Price Change (%)
Cnb Financial (CCNE)31.710.42 (1.34%)
Bar Harbor Bankshares (BHB)30.570.13 (0.43%)
Hampden Bancorp (HBNK)22.210 (0%)
Wellesley Bank (WEBK)32.650.05 (0.15%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Bsb Bancorp (BLMT)34.30.2 (0.59%)
Cambridge Bancorp (CATC)89.060.5 (0.56%)

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 $216.77, and a low of $213.13 on last trading day. The average P/S ratio was 4.14 as can be seen from Hingham Institution for Savings stock history.