Nasdaq · HIFS · stock
Hingham Institution for Savings - Common Stock (HIFS) stock price history
Every Nasdaq trading session of Hingham Institution for Savings - Common Stock from Dec 14, 1988 to Nov 11, 2026: 9,113 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIFS adjusted close, 1988 to 2026
- $410.08
- All time high, 2022
- $337.26
- 52 week high, $247.81 low
- 9,113
- Daily sessions since 1988
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
HIFS key facts
- Hingham Institution for Savings - Common Stock (HIFS) closed at $306.20 on Nov 11, 2026 on Nasdaq.
- HIFS's all time high close is $410.08, set on Jan 4, 2022; its all time low close is $0.5290 on Dec 21, 1990.
- HIFS's 52 week range is $247.81 to $337.26.
- HIFS returned +9.2% over the year to Nov 11, 2026 and -14.6% over five years.
- Over ten years HIFS returned +111%, +7.8% a year compounded.
- HIFS's deepest drawdown was -79.6% from Jan 23, 1989 to Dec 21, 1990.
- DataCedar holds 9,113 daily sessions of HIFS history from Dec 14, 1988 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HIFS price chart, 1988 to 2026
HIFS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.2% |
| 3 months | -1.7% |
| 6 months | +12.9% |
| Year to date | +9.7% |
| 1 year | +9.2% |
| 3 years | +97.4% |
| 5 years | -14.6% |
| 10 years | +111.3% |
| Since Dec 14, 1988 | +12,057% |
| Compound annual growth, 37.9 years | +13.5% |
HIFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $410.08 on Jan 4, 2022
- All time low close
- $0.5290 on Dec 21, 1990
- 52 week high
- $337.26 on Feb 6, 2026
- 52 week low
- $247.81 on Nov 18, 2025
- Deepest drawdown
- -79.6% from Jan 23, 1989 to Dec 21, 1990, recovered Nov 10, 1992
- Best single session
- +50.0% on Apr 5, 1991
- Worst single session
- -23.1% on Oct 16, 1990
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1988
- 122×
- Best calendar year
- 1992, +137%
- Worst calendar year
- 1990, -49%
HIFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Dec 14, 1988; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $283.34 | $337.26 | $255.68 | $306.20 | +8.6% | 9.8M | 217 |
| 2025 | $251.41 | $317.05 | $206.72 | $281.95 | +12.8% | 13.6M | 250 |
| 2024 | $190.39 | $295.00 | $146.33 | $249.90 | +31.9% | 3.8M | 252 |
| 2023 | $266.73 | $299.30 | $142.86 | $189.51 | -28.6% | 3.6M | 250 |
| 2022 | $403.37 | $411.16 | $232.04 | $265.42 | -33.6% | 1M | 251 |
| 2021 | $206.00 | $402.58 | $201.96 | $399.45 | +96.0% | 1.1M | 252 |
| 2020 | $194.38 | $215.91 | $117.25 | $203.85 | +4.7% | 1.3M | 253 |
| 2019 | $180.10 | $196.94 | $150.39 | $194.73 | +7.4% | 1.1M | 252 |
| 2018 | $187.44 | $212.62 | $177.83 | $181.23 | -3.7% | 578.1K | 251 |
| 2017 | $176.28 | $219.96 | $133.82 | $188.15 | +6.1% | 922.2K | 251 |
| 2016 | $107.33 | $182.94 | $103.60 | $177.33 | +66.3% | 964.6K | 252 |
| 2015 | $73.94 | $120.20 | $72.63 | $106.64 | +40.9% | 1.4M | 252 |
| 2014 | $67.07 | $78.96 | $56.91 | $75.69 | +12.8% | 886.1K | 252 |
| 2013 | $52.49 | $68.00 | $48.93 | $67.08 | +27.9% | 709.1K | 241 |
| 2012 | $39.22 | $69.01 | $39.22 | $52.46 | +34.0% | 576.8K | 250 |
| 2011 | $36.68 | $46.83 | $34.13 | $39.14 | +10.3% | 237.2K | 252 |
| 2010 | $23.59 | $35.88 | $23.52 | $35.48 | +49.9% | 178.3K | 239 |
| 2009 | $20.70 | $25.99 | $16.67 | $23.67 | +27.1% | 149.1K | 252 |
| 2008 | $21.22 | $23.96 | $18.37 | $18.62 | -12.3% | 146.6K | 253 |
| 2007 | $23.79 | $26.36 | $20.65 | $21.22 | -10.9% | 187.7K | 241 |
| 2006 | $25.86 | $27.78 | $22.41 | $23.82 | -9.1% | 145.5K | 218 |
| 2005 | $28.91 | $29.96 | $23.50 | $26.19 | -10.2% | 123.5K | 207 |
| 2004 | $27.00 | $29.33 | $25.57 | $29.17 | +8.0% | 217.3K | 218 |
| 2003 | $19.05 | $28.28 | $18.89 | $27.00 | +42.3% | 221.4K | 222 |
| 2002 | $14.71 | $19.57 | $14.61 | $18.98 | +30.4% | 469.6K | 238 |
| 2001 | $9.75 | $16.47 | $9.75 | $14.55 | +47.0% | 310.7K | 221 |
| 2000 | $8.48 | $10.20 | $5.74 | $9.90 | +16.8% | 507.5K | 200 |
| 1999 | $9.00 | $9.46 | $7.65 | $8.48 | -5.8% | 506.9K | 250 |
| 1998 | $10.21 | $13.25 | $8.13 | $9.00 | -11.8% | 798.9K | 217 |
| 1997 | $6.40 | $10.30 | $6.32 | $10.21 | +57.3% | 393.6K | 175 |
| 1996 | $4.96 | $6.49 | $4.42 | $6.49 | +30.9% | 513.6K | 211 |
| 1995 | $3.37 | $4.96 | $3.14 | $4.96 | +46.9% | 1.3M | 244 |
| 1994 | $3.01 | $3.94 | $2.90 | $3.37 | +6.3% | 969.5K | 252 |
| 1993 | $2.69 | $3.58 | $2.36 | $3.17 | +21.9% | 1M | 253 |
| 1992 | $1.22 | $2.93 | $1.14 | $2.60 | +137.0% | 1.2M | 254 |
| 1991 | $0.6917 | $1.87 | $0.5697 | $1.10 | +58.8% | 1.1M | 253 |
| 1990 | $1.48 | $1.69 | $0.5290 | $0.6917 | -49.2% | 1M | 253 |
| 1989 | $2.48 | $2.59 | $1.32 | $1.36 | -45.1% | 3.1M | 252 |
| 1988 | $2.48 | $2.56 | $2.48 | $2.48 | n/a | 261.6K | 12 |
HIFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $306.20 | +1.9% |
| October 2026 | $300.49 | +6.3% |
| September 2026 | $282.59 | -2.0% |
| August 2026 | $288.27 | +1.3% |
| July 2026 | $284.55 | -7.4% |
| June 2026 | $307.15 | +6.1% |
| May 2026 | $289.39 | +2.1% |
| April 2026 | $283.57 | -0.6% |
| March 2026 | $285.21 | +2.4% |
| February 2026 | $278.51 | -6.5% |
| January 2026 | $297.79 | +5.6% |
| December 2025 | $281.95 | -3.1% |
About the HIFS data
Daily bars. 9,113 sessions from Dec 14, 1988 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AHIFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
HIFS share price history
