Hingham Institution For Savings - 37 Year Stock Price History | HIFS
Historical daily share price chart and data for Hingham Institution For Savings since 1988 adjusted for splits and dividends. The latest closing stock price for Hingham Institution For Savings as of August 29, 2025 is 284.14.
- The all-time high Hingham Institution For Savings stock closing price was 413.89 on January 04, 2022.
- The Hingham Institution For Savings 52-week high stock price is 300.00, which is 5.6% above the current share price.
- The Hingham Institution For Savings 52-week low stock price is 209.71, which is 26.2% below the current share price.
- The average Hingham Institution For Savings stock price for the last 52 weeks is 253.71.
| Hingham Institution For Savings Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 249.4274 | 246.8740 | 294.0400 | 217.8230 | 284.1400 | 12.65% |
| 2024 | 209.3590 | 194.8590 | 296.5170 | 154.6870 | 252.2240 | 31.87% |
| 2023 | 207.9029 | 270.5280 | 300.2620 | 145.7240 | 191.2680 | -28.60% |
| 2022 | 297.7106 | 407.1180 | 413.8870 | 234.1980 | 267.8880 | -33.55% |
| 2021 | 295.1974 | 206.7420 | 403.1620 | 205.1700 | 403.1620 | 95.96% |
| 2020 | 174.3158 | 190.7310 | 216.2340 | 122.0520 | 205.7420 | 4.68% |
| 2019 | 175.8461 | 184.3620 | 198.7720 | 154.3820 | 196.5380 | 7.45% |
| 2018 | 195.8067 | 185.2080 | 214.5960 | 182.9190 | 182.9190 | -3.67% |
| 2017 | 171.1936 | 181.9040 | 215.8110 | 154.5420 | 189.8950 | 6.10% |
| 2016 | 122.4698 | 106.0170 | 180.4490 | 104.7430 | 178.9750 | 66.28% |
| 2015 | 99.7170 | 74.6276 | 120.3920 | 73.3018 | 107.6340 | 40.90% |
| 2014 | 69.1646 | 67.3936 | 79.6935 | 59.9960 | 76.3923 | 12.83% |
| 2013 | 59.7442 | 54.2888 | 68.2389 | 51.8474 | 67.7041 | 27.86% |
| 2012 | 50.0296 | 40.7021 | 60.1676 | 40.1980 | 52.9523 | 34.04% |
| 2011 | 40.9339 | 34.7066 | 46.8537 | 34.4650 | 39.5038 | 10.24% |
| 2010 | 29.3706 | 23.7989 | 35.8339 | 23.7521 | 35.8339 | 49.93% |
| 2009 | 22.1246 | 20.9167 | 26.2512 | 17.5208 | 23.9001 | 27.13% |
| 2008 | 21.4105 | 21.1998 | 24.1917 | 18.7996 | 18.7996 | -12.28% |
| 2007 | 23.3037 | 23.8536 | 26.1859 | 20.8536 | 21.4312 | -10.86% |
| 2006 | 25.9685 | 26.1130 | 28.0503 | 23.1523 | 24.0430 | -9.78% |
| 2005 | 28.1592 | 29.1672 | 30.5895 | 25.4331 | 26.6488 | -9.45% |
| 2004 | 27.6448 | 28.5252 | 29.5754 | 26.1239 | 29.4287 | 8.03% |
| 2003 | 23.4227 | 19.2191 | 28.8531 | 19.0564 | 27.2400 | 42.24% |
| 2002 | 17.9592 | 14.7454 | 19.7293 | 14.7454 | 19.1501 | 30.42% |
| 2001 | 13.0079 | 10.2862 | 16.1560 | 9.8762 | 14.6834 | 47.01% |
| 2000 | 8.1142 | 8.7545 | 9.9880 | 6.6524 | 9.9880 | 16.94% |
| 1999 | 8.5924 | 9.0641 | 9.5296 | 7.7936 | 8.5409 | -5.77% |
| 1998 | 10.6173 | 10.6431 | 13.3462 | 8.1852 | 9.0641 | -11.87% |
| 1997 | 7.9583 | 6.3643 | 10.3748 | 6.3643 | 10.2854 | 57.30% |
| 1996 | 5.1762 | 4.9122 | 6.5387 | 4.4559 | 6.5387 | 30.86% |
| 1995 | 3.9748 | 3.4009 | 4.9969 | 3.1675 | 4.9969 | 46.93% |
| 1994 | 3.4309 | 3.0344 | 3.9673 | 2.9647 | 3.4009 | 6.33% |
| 1993 | 2.9502 | 2.7883 | 3.6084 | 2.3783 | 3.1984 | 21.88% |
| 1992 | 2.2110 | 1.2301 | 2.9524 | 1.2301 | 2.6243 | 137.04% |
| 1991 | 1.1360 | 0.7381 | 1.7222 | 0.6151 | 1.1071 | 58.82% |
| 1990 | 1.1290 | 1.5587 | 1.6241 | 0.5331 | 0.6971 | -49.06% |
| 1989 | 2.1114 | 2.4941 | 2.6042 | 1.3686 | 1.3686 | -45.13% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.000B | $0.217B |
| Hingham Institution for Savings is a Massachusetts-chartered savings bank which operates 3 banking facilities in Hingham and Hull, Massachusetts. The bank's services retail banking services including checking and savings accounts, certificates of deposit, money market accounts, passbook accounts, Keogh and individual retirement accounts, and automated teller machines. Its lending services include residential mortgages, construction installment loans, residential real estate loans, automobile loans, student loans, and home improvement loans. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $22.551B | 15.70 |
| Webster Financial (WBS) | United States | $10.340B | 11.13 |
| Bank OZK (OZK) | United States | $5.967B | 8.52 |
| Valley National Bancorp (VLY) | United States | $5.855B | 14.53 |
| Flagstar Financial (FLG) | United States | $5.328B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $5.092B | 11.83 |
| Eastern Bankshares (EBC) | United States | $3.618B | 12.77 |
| Fulton Financial (FULT) | United States | $3.580B | 9.59 |
| Independent Bank (INDB) | United States | $3.569B | 15.79 |
| Bancorp (TBBK) | United States | $3.512B | 16.40 |
| FB Financial (FBK) | United States | $2.891B | 15.60 |
| NBT Bancorp (NBTB) | United States | $2.319B | 13.62 |
| Nicolet Bankshares (NIC) | United States | $2.055B | 15.97 |
| OFG Bancorp (OFG) | United States | $1.992B | 10.55 |
| Pathward Financial (CASH) | United States | $1.895B | 10.51 |
| First Commonwealth Financial (FCF) | United States | $1.856B | 13.05 |
| S&T Bancorp (STBA) | United States | $1.515B | 11.59 |
| Merchants Bancorp (MBIN) | United States | $1.488B | 7.13 |
| Byline Bancorp (BY) | United States | $1.326B | 10.36 |
| ConnectOne Bancorp (CNOB) | United States | $1.287B | 12.80 |
| Bank First National (BFC) | United States | $1.278B | 18.77 |
| First Mid Bancshares (FMBH) | United States | $0.970B | 11.08 |
| Univest Of Pennsylvania (UVSP) | United States | $0.912B | 11.56 |
| Esquire Financial Holdings (ESQ) | United States | $0.838B | 18.10 |
| HBT Financial (HBT) | United States | $0.834B | 10.72 |
| Metropolitan Bank Holding (MCB) | United States | $0.827B | 11.42 |
| Equity Bancshares (EQBK) | United States | $0.779B | 9.43 |
| CNB Financial (CCNE) | United States | $0.775B | 10.65 |
| NB Bancorp (NBBK) | United States | $0.752B | 13.30 |
| TrustCo Bank Corp NY (TRST) | United States | $0.750B | 14.16 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.743B | 9.47 |
| Business First Bancshares (BFST) | United States | $0.740B | 9.44 |
| Mid Penn Bancorp (MPB) | United States | $0.693B | 10.47 |
| Camden National (CAC) | United States | $0.692B | 10.73 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.679B | 8.67 |
| SmartFinancial (SMBK) | United States | $0.627B | 14.92 |
| Eagle Bancorp (EGBN) | United States | $0.590B | 0.00 |
| Washington Trust Bancorp (WASH) | United States | $0.581B | 12.04 |
| Shore Bancshares Inc (SHBI) | United States | $0.574B | 9.55 |
| Capital Bancorp (CBNK) | United States | $0.564B | 10.27 |
| Financial Institutions (FISI) | United States | $0.557B | 9.10 |
| HarborOne Bancorp (HONE) | United States | $0.555B | 19.19 |
| Unity Bancorp (UNTY) | United States | $0.525B | 11.56 |
| Peoples Financial Services (PFIS) | United States | $0.524B | 8.99 |
| Peapack-Gladstone Financial (PGC) | United States | $0.512B | 15.85 |
| Arrow Financial (AROW) | United States | $0.490B | 14.29 |
| Bridgewater Bancshares (BWB) | United States | $0.450B | 13.32 |
| Carter Bankshares (CARE) | United States | $0.441B | 14.63 |
| Dacotah Banks (DBIN) | United States | $0.408B | 13.74 |
| Midland States Bancorp (MSBI) | United States | $0.397B | 0.00 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.363B | 12.25 |
| Orange County Bancorp (OBT) | United States | $0.357B | 10.44 |
| Bankwell Financial (BWFG) | United States | $0.333B | 16.39 |
| Pioneer Bancorp (PBFS) | United States | $0.332B | 15.07 |
| Northeast Community Bancorp (NECB) | United States | $0.316B | 6.73 |
| Citizens & Northern Corp (CZNC) | United States | $0.313B | 11.54 |
| Mvb Financial (MVBF) | United States | $0.311B | 18.77 |
| Avidia Bancorp (AVBC) | $0.311B | 0.00 | |
| First Bancorp (ME) (FNLC) | United States | $0.305B | 10.14 |
| Citizens Financial Services (CZFS) | United States | $0.288B | 9.04 |
| LINKBANCORP (LNKB) | United States | $0.273B | 9.10 |
| Parke Bancorp (PKBK) | United States | $0.267B | 8.77 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.252B | 10.65 |
| Norwood Financial (NWFL) | United States | $0.251B | 12.53 |
| Isabella Bank (ISBA) | United States | $0.248B | 14.98 |
| Middlefield Banc (MBCN) | United States | $0.248B | 13.64 |
| First United (FUNC) | United States | $0.243B | 10.24 |
| Hawthorn Bancshares (HWBK) | United States | $0.231B | 11.26 |
| Princeton Bancorp (BPRN) | United States | $0.231B | 15.18 |
| LCNB (LCNB) | United States | $0.229B | 10.86 |
| Provident Bancorp (PVBC) | United States | $0.229B | 20.43 |
| Virginia National Bankshares (VABK) | United States | $0.224B | 12.57 |
| First Internet Bancorp (INBK) | United States | $0.219B | 18.74 |
| Franklin Financial Services (FRAF) | United States | $0.209B | 14.33 |
| Blue Foundry Bancorp (BLFY) | United States | $0.200B | 0.00 |
| Chain Bridge Bancorp (CBNA) | United States | $0.198B | 8.00 |
| Meridian Bank (MRBK) | United States | $0.178B | 9.78 |
| MainStreet Bank (MNSB) | United States | $0.175B | 36.53 |
| BV Financial (BVFL) | United States | $0.167B | 13.11 |
| CB Financial Services (CBFV) | United States | $0.166B | 15.56 |
| Hanover Bancorp (HNVR) | United States | $0.163B | 11.87 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.154B | 15.73 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.153B | 46.84 |
| ECB Bancorp (ECBK) | United States | $0.151B | 26.59 |
| Rhinebeck Bancorp (RBKB) | United States | $0.148B | 20.89 |
| Patriot National Bancorp (PNBK) | United States | $0.146B | 0.00 |
| CF Bankshares (CFBK) | United States | $0.142B | 8.85 |
| SR Bancorp (SRBK) | United States | $0.136B | 37.67 |
| SB Financial (SBFG) | United States | $0.133B | 10.88 |
| QNB (QNBC) | United States | $0.133B | 10.29 |
| Community Bancorp (CMTV) | United States | $0.126B | 8.61 |
| Bogota Financial (BSBK) | United States | $0.121B | 0.00 |
| Union Bankshares (UNB) | United States | $0.119B | 12.83 |
| Southern Michigan Bancorp (SOMC) | United States | $0.111B | 9.60 |
| Magyar Bancorp (MGYR) | United States | $0.111B | 10.95 |
| First Keystone (FKYS) | United States | $0.108B | 13.70 |
| American Bank (AMBK) | United States | $0.104B | 8.95 |
| PSB Holdings (PSBQ) | United States | $0.103B | 8.58 |
| DimeCo (DIMC) | United States | $0.100B | 6.48 |
| Jeffersonville Bancorp (JFBC) | United States | $0.093B | 7.91 |
| CFSB Bancorp (CFSB) | United States | $0.091B | 0.00 |
| Winchester Bancorp (WSBK) | United States | $0.088B | 0.00 |
| Oxford Bank (OXBC) | $0.087B | 8.64 | |
| F & M Bank (FMBM) | United States | $0.086B | 9.96 |
| Harleysville Savings Financial (HARL) | United States | $0.085B | 9.92 |
| Freedom Financial Holdings (FDVA) | United States | $0.085B | 19.83 |
| IF Bancorp (IROQ) | United States | $0.085B | 18.86 |
| University Bancorp (UNIB) | United States | $0.083B | 0.00 |
| 1st Colonial Bancorp (FCOB) | United States | $0.082B | 9.97 |
| Community Heritage Financial (CMHF) | $0.082B | 10.11 | |
| Potomac Bancshares (PTBS) | $0.076B | 9.06 | |
| Cullman Bancorp (CULL) | United States | $0.066B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.062B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.060B | 0.00 |
| FFBW (FFBW) | United States | $0.060B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.057B | 256.56 |
| First Seacoast Bancorp (FSEA) | United States | $0.054B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.051B | 21.22 |
| First Resource Bancorp (FRSB) | United States | $0.050B | 8.13 |
| AmeriServ Financial (ASRV) | United States | $0.049B | 13.55 |
| Marathon Bancorp (MBBC) | United States | $0.030B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.012B | 414.00 |
| First Bank (FRBA) | United States | $0.000B | 10.92 |