Stock listing
NASDAQ:HIFS Hingham Institution for Savings Stock
Home listing (NASDAQ) of Hingham Institution for Savings
Follow Hingham Institution for Savings into a list and get an email when it puts out news.
Share price · NASDAQ:HIFS
$301.12 USD -4.98 (-1.6%)
Close on Oct 30, 2026
- Day range
- $297.58 – $304.05 USDOct 30, 2026
- Volume
- 29,152 sharesOct 30, 2026
- Market cap
- $662.5M USDAt the close on Oct 30, 2026 · price × 2.20M shares outstanding
- 52-week range
- $249.58 – $338.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $12.35M USDMedian day 37,750 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:HIFS · Home | $301.12 USD | -4.98 (-1.6%) | 29,152 | $303.54 | $304.05 | $297.58 | $306.10 | Close on Oct 30, 2026 |
| Frankfurt:HS3 | €256.00 EUR | 0.00 (0.0%) | — | €256.00 | €256.00 | €256.00 | €256.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:HIFS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $301.12 | -4.98 | -1.6% | $303.54 | $304.05 | $297.58 | 29,152 | |
| $306.10 | +3.68 | +1.2% | $307.77 | $308.75 | $304.80 | 23,788 | |
| $302.42 | -1.14 | -0.4% | $304.79 | $304.80 | $298.65 | 30,665 | |
| $303.56 | +0.92 | +0.3% | $302.64 | $305.80 | $300.98 | 27,434 | |
| $302.64 | -0.15 | 0.0% | $300.00 | $305.76 | $300.00 | 29,155 | |
| $302.79 | +4.62 | +1.5% | $298.17 | $303.27 | $296.76 | 37,153 | |
| $298.17 | +5.02 | +1.7% | $294.07 | $303.00 | $293.15 | 41,529 | |
| $293.15 | -4.43 | -1.5% | $296.67 | $297.38 | $289.00 | 37,567 | |
| $297.58 | +2.76 | +0.9% | $296.35 | $302.97 | $296.01 | 33,001 | |
| $294.82 | +1.34 | +0.5% | $289.52 | $296.03 | $287.55 | 42,644 | |
| $293.48 | -0.47 | -0.2% | $294.31 | $299.05 | $288.81 | 34,800 | |
| $293.95 | +7.45 | +2.6% | $289.59 | $294.87 | $288.22 | 26,100 | |
| $286.50 | -3.84 | -1.3% | $286.75 | $288.27 | $284.73 | 21,100 | |
| $290.34 | -2.11 | -0.7% | $296.59 | $298.70 | $289.30 | 18,900 | |
| $292.45 | +4.12 | +1.4% | $290.85 | $294.78 | $286.30 | 43,600 | |
| $288.33 | -2.28 | -0.8% | $293.50 | $293.60 | $288.05 | 38,300 | |
| $290.61 | +4.66 | +1.6% | $283.46 | $292.31 | $283.46 | 28,900 | |
| $285.95 | -0.45 | -0.2% | $281.23 | $287.64 | $279.30 | 30,500 | |
| $286.40 | +2.56 | +0.9% | $284.27 | $286.92 | $282.00 | 23,900 | |
| $283.84 | -3.94 | -1.4% | $289.75 | $290.53 | $281.73 | 43,900 | |
| $287.78 | +3.93 | +1.4% | $288.36 | $293.05 | $284.58 | 33,300 | |
| $283.85 | +1.26 | +0.4% | $284.00 | $285.66 | $279.26 | 27,800 | |
| $282.59 | -8.27 | -2.8% | $294.20 | $294.20 | $281.02 | 39,700 | |
| $290.86 | -5.02 | -1.7% | $297.81 | $303.00 | $290.53 | 76,300 | |
| $295.88 | -3.30 | -1.1% | $295.90 | $299.19 | $292.58 | 37,800 | |
| $299.18 | +1.99 | +0.7% | $300.36 | $302.99 | $294.52 | 42,400 | |
| $297.19 | +4.56 | +1.6% | $293.00 | $298.60 | $290.50 | 45,000 | |
| $292.63 | -11.57 | -3.8% | $304.25 | $305.45 | $291.32 | 62,600 | |
| $304.20 | -4.35 | -1.4% | $311.08 | $313.99 | $304.08 | 35,200 | |
| $308.55 | +4.51 | +1.5% | $307.84 | $311.57 | $305.54 | 29,400 | |
| $304.04 | -2.22 | -0.7% | $304.00 | $308.91 | $300.44 | 60,800 | |
| $306.26 | +5.21 | +1.7% | $305.74 | $309.79 | $304.38 | 39,100 | |
| $301.05 | -5.03 | -1.6% | $306.84 | $308.61 | $294.20 | 30,800 | |
| $306.08 | -4.08 | -1.3% | $308.76 | $314.00 | $305.69 | 24,000 | |
| $310.16 | -2.33 | -0.7% | $310.00 | $315.87 | $306.78 | 31,800 | |
| $312.49 | +4.10 | +1.3% | $310.00 | $313.18 | $303.06 | 29,400 | |
| $308.39 | +2.03 | +0.7% | $301.07 | $309.15 | $300.35 | 30,600 | |
| $306.36 | -4.23 | -1.4% | $306.54 | $308.66 | $303.72 | 32,900 | |
| $310.59 | +2.60 | +0.8% | $305.78 | $310.95 | $304.37 | 37,700 | |
| $307.99 | +10.76 | +3.6% | $295.80 | $308.48 | $293.35 | 32,700 | |
| $297.23 | +2.02 | +0.7% | $298.29 | $303.07 | $296.38 | 45,400 | |
| $295.21 | +13.00 | +4.6% | $285.55 | $298.73 | $285.55 | 56,500 | |
| $282.21 | -6.06 | -2.1% | $287.81 | $291.07 | $279.05 | 50,400 | |
| $288.27 | -7.40 | -2.5% | $293.32 | $295.52 | $286.86 | 28,500 | |
| $295.67 | -2.50 | -0.8% | $298.17 | $310.08 | $293.45 | 60,900 | |
| $298.17 | -2.00 | -0.7% | $297.41 | $301.89 | $294.86 | 31,800 | |
| $300.17 | -1.14 | -0.4% | $298.65 | $302.05 | $295.31 | 36,000 | |
| $301.31 | -2.65 | -0.9% | $305.85 | $306.35 | $298.35 | 46,700 | |
| $303.96 | +6.54 | +2.2% | $298.19 | $306.51 | $298.19 | 57,200 | |
| $297.42 | -1.48 | -0.5% | $300.69 | $303.53 | $294.26 | 48,100 | |
| $298.90 | -3.57 | -1.2% | $298.33 | $301.56 | $294.95 | 63,900 | |
| $302.47 | -6.37 | -2.1% | $312.01 | $312.01 | $301.01 | 75,300 | |
| $308.84 | +6.97 | +2.3% | $302.38 | $312.40 | $298.00 | 47,600 | |
| $301.87 | -7.46 | -2.4% | $308.62 | $311.52 | $301.43 | 43,400 | |
| $309.33 | -3.07 | -1.0% | $311.05 | $313.30 | $305.14 | 51,800 | |
| $312.40 | -1.05 | -0.3% | $314.92 | $321.91 | $310.34 | 79,600 | |
| $313.45 | +1.95 | +0.6% | $311.52 | $317.55 | $309.00 | 61,000 | |
| $311.50 | +12.64 | +4.2% | $299.15 | $313.30 | $299.15 | 32,800 | |
| $298.86 | -2.71 | -0.9% | $297.97 | $302.04 | $295.26 | 33,100 | |
| $301.57 | +2.15 | +0.7% | $300.69 | $303.62 | $297.01 | 42,100 | |
| $299.42 | -3.64 | -1.2% | $302.67 | $307.33 | $298.00 | 35,400 | |
| $303.06 | -0.87 | -0.3% | $304.49 | $307.38 | $289.78 | 60,900 | |
| $303.93 | +9.66 | +3.3% | $296.83 | $304.70 | $294.04 | 55,600 | |
| $294.27 | +9.09 | +3.2% | $287.60 | $295.55 | $282.32 | 43,500 | |
| $285.18 | +2.20 | +0.8% | $283.24 | $288.59 | $280.14 | 54,100 | |
| $282.98 | -1.07 | -0.4% | $283.70 | $289.11 | $281.45 | 66,700 |
- Ticker
- NASDAQ:HIFS
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 16, 2026
Er (press release Q3 2026)
Latest deck · 2026
Shareholder Meeting (2026)
Shareholder meeting · 19 slides
Latest news
Er (press release Q3 2026)
Oct 16, 2026
Closed $294.82 (+0.5%) on Oct 19, 2026
Hingham Reports Third Quarter 2026 Results
Oct 16, 2026
Closed $294.82 (+0.5%) on Oct 19, 2026
Er (press release Q2 2026)
Jul 17, 2026
Closed $291.63 (-1.2%) on Jul 20, 2026
Hingham Reports Second Quarter 2026 Results
Jul 17, 2026
Closed $291.63 (-1.2%) on Jul 20, 2026
Hingham Savings Reports First Quarter 2026 Results
Apr 17, 2026
Closed $289.30 (-6.0%) on Apr 20, 2026
Hingham Savings Reports 2025 Results
Jan 16, 2026
Closed $292.62 (-0.7%) on Jan 20, 2026
Hingham Savings Authorizes Stock Repurchase Program
Dec 5, 2025
Closed $301.04 (+0.7%) on Dec 5, 2025
Hingham Savings Declares Regular and Special Dividend
Nov 24, 2025
Closed $273.95 (+0.4%) on Nov 24, 2025
Decks
Shareholder Meeting (2026)
Shareholder meeting · 19 slides · 2026
Shareholder Meeting (2025)
Shareholder meeting · 21 slides · 2025
Shareholder Meeting (2024)
Shareholder meeting · 24 slides · 2024
Shareholder Meeting (2023)
Shareholder meeting · 25 slides · 2023
Hingham Institution for Savings on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 8 in the last 12 months · 42 in all · newest Oct 16, 2026 · oldest 2019
- Decks
- 23 decks · latest 2026
Where Hingham Institution for Savings is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:HIFS · Home listing · This page | NASDAQ | United States | USD |
| gettex:HS3 | gettex | Germany | EUR |
| LS Exchange:916685 | LS Exchange | Germany | EUR |
| Lang & Schwarz:916685 | Lang & Schwarz | Germany | EUR |
| BOATS:HIFS | BOATS | United States | USD |
| Dusseldorf:HS3 | Dusseldorf | Germany | EUR |
| Frankfurt:HS3 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Hingham Institution for Savings.