Hingham Institution for Savings
HIFSNASDAQFinancial Services● Active
$289.63
+$1.74(+0.60%)
Market Cap$631465808
P/E Ratio—
52W High$338
52W Low$220.76
Hingham Institution for Savings（HIFS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hifs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$432.19
Jan 4, 2022
-33.0% from here
5-Year Low5Y
$147.01
Nov 1, 2023
+97.0% from low
IPO Priceadj.
$5.75
Dec 14, 1988
+4.9K% since IPO
1 Year Ago
$227.55
Jun 9, 2025
+27.3% in 1Y
5 Years Ago
$295.16
Jun 9, 2021
-1.9% in 5Y
10 Years Ago
$133.74
Jun 9, 2016
+116.6% in 10Y
Historical Price Data · HIFS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $289.40 | $293.34 | $286.65 | $289.63 | $289.63 | 20K | +0.08% |
| Jun 5, 2026 | $289.10 | $292.50 | $279.65 | $287.89 | $287.89 | 26K | -0.42% |
| Jun 4, 2026 | $280.64 | $291.00 | $276.59 | $288.60 | $288.60 | 26K | +2.84% |
| Jun 3, 2026 | $287.32 | $289.75 | $276.29 | $276.50 | $276.50 | 23K | -3.77% |
| Jun 2, 2026 | $282.76 | $288.75 | $282.76 | $287.69 | $287.69 | 17K | +1.74% |
| Jun 1, 2026 | $284.55 | $289.78 | $281.30 | $282.30 | $282.30 | 25K | -0.79% |
| May 29, 2026 | $282.10 | $292.69 | $282.10 | $289.39 | $289.39 | 33K | +2.58% |
| May 28, 2026 | $284.49 | $289.81 | $278.90 | $284.50 | $284.50 | 25K | +0.00% |
| May 27, 2026 | $288.07 | $292.85 | $281.87 | $283.87 | $283.87 | 17K | -1.46% |
| May 26, 2026 | $286.77 | $294.99 | $283.96 | $286.62 | $286.62 | 21K | -0.05% |
| May 22, 2026 | $283.41 | $287.74 | $280.14 | $284.87 | $284.87 | 34K | +0.52% |
| May 21, 2026 | $275.48 | $286.55 | $272.40 | $283.57 | $283.57 | 27K | +2.94% |
| May 20, 2026 | $266.58 | $277.62 | $266.58 | $275.99 | $275.99 | 21K | +3.53% |
| May 19, 2026 | $266.84 | $274.98 | $262.84 | $266.58 | $266.58 | 17K | -0.10% |
| May 18, 2026 | $265.91 | $269.67 | $263.22 | $266.84 | $266.84 | 27K | +0.35% |
| May 15, 2026 | $263.37 | $266.55 | $258.59 | $262.92 | $262.92 | 18K | -0.17% |
| May 14, 2026 | $264.89 | $270.00 | $262.00 | $265.08 | $265.08 | 16K | +0.07% |
| May 13, 2026 | $265.10 | $267.10 | $255.68 | $262.31 | $262.31 | 42K | -1.05% |
| May 12, 2026 | $271.20 | $280.89 | $263.03 | $267.10 | $267.10 | 21K | -1.51% |
| May 11, 2026 | $279.31 | $282.91 | $271.01 | $271.20 | $271.20 | 26K | -2.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HIFS
Jan 1 → Dec 31 · 6 years2026+1.5%$285.36 → $289.63
+1.5%
2025+11.1%$255.67 → $283.96
+11.1%
2024+30.1%$195.31 → $254.14
+30.1%
2023-29.9%$277.32 → $194.40
-29.9%
2022-34.9%$424.00 → $275.96
-34.9%
2021+41.5%$296.70 → $419.88
+41.5%
Best Year2021 · +41.5%
Worst Year2022 · -34.9%
Positive Years4 / 6
Avg Annual Return+3.2%
6Y Total Return-2.4%
6Y CAGR~-0.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HIFS?
If you invested $1,000 in HIFS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,166
Total Return+116.6%
CAGR~+8.0% / yr
Profit+$1,166
Based on Jun 9, 2016 · $133.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hingham Institution for Savings（HIFS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $289.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HIFS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HIFS 历史股价FMP 日线复权 OHLCV