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 June 27, 2025 is 245.76.
- The all-time high Hingham Institution For Savings stock closing price was 414.98 on January 04, 2022.
- The Hingham Institution For Savings 52-week high stock price is 300.00, which is 22.1% above the current share price.
- The Hingham Institution For Savings 52-week low stock price is 174.39, which is 29% below the current share price.
- The average Hingham Institution For Savings stock price for the last 52 weeks is 247.20.
| Hingham Institution For Savings Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 245.7733 | 247.5250 | 276.7220 | 218.3970 | 245.7600 | -2.82% |
| 2024 | 209.9104 | 195.3730 | 297.2980 | 155.0950 | 252.8880 | 31.87% |
| 2023 | 208.4505 | 271.2410 | 301.0530 | 146.1070 | 191.7720 | -28.60% |
| 2022 | 298.4948 | 408.1900 | 414.9780 | 234.8150 | 268.5930 | -33.55% |
| 2021 | 295.9720 | 207.2860 | 404.2240 | 205.7110 | 404.2240 | 95.96% |
| 2020 | 174.7750 | 191.2340 | 216.8030 | 122.3730 | 206.2840 | 4.68% |
| 2019 | 176.3038 | 184.8480 | 199.2960 | 154.7890 | 197.0550 | 7.44% |
| 2018 | 196.3224 | 185.6950 | 215.1610 | 183.4010 | 183.4010 | -3.67% |
| 2017 | 171.6445 | 182.3830 | 216.3790 | 154.9490 | 190.3950 | 6.10% |
| 2016 | 122.7924 | 106.2960 | 180.9240 | 105.0190 | 179.4470 | 66.28% |
| 2015 | 99.9797 | 74.8242 | 120.7090 | 73.4949 | 107.9170 | 40.90% |
| 2014 | 69.3468 | 67.5711 | 79.9034 | 60.1540 | 76.5936 | 12.83% |
| 2013 | 59.9016 | 54.4318 | 68.4186 | 51.9840 | 67.8824 | 27.86% |
| 2012 | 50.1614 | 40.8093 | 60.3261 | 40.3039 | 53.0917 | 34.04% |
| 2011 | 41.0417 | 34.7980 | 46.9772 | 34.5558 | 39.6078 | 10.24% |
| 2010 | 29.4480 | 23.8616 | 35.9283 | 23.8147 | 35.9283 | 49.93% |
| 2009 | 22.1828 | 20.9718 | 26.3204 | 17.5669 | 23.9631 | 27.13% |
| 2008 | 21.4669 | 21.2556 | 24.2554 | 18.8491 | 18.8491 | -12.28% |
| 2007 | 23.3651 | 23.9165 | 26.2549 | 20.9085 | 21.4876 | -10.86% |
| 2006 | 26.0369 | 26.1818 | 28.1242 | 23.2133 | 24.1063 | -9.78% |
| 2005 | 28.2334 | 29.2441 | 30.6701 | 25.5001 | 26.7190 | -9.45% |
| 2004 | 27.7176 | 28.6004 | 29.6533 | 26.1927 | 29.5062 | 8.04% |
| 2003 | 23.4844 | 19.2697 | 28.9291 | 19.1066 | 27.3117 | 42.24% |
| 2002 | 18.0065 | 14.7842 | 19.7813 | 14.7842 | 19.2006 | 30.42% |
| 2001 | 13.0421 | 10.3133 | 16.1986 | 9.9023 | 14.7221 | 47.01% |
| 2000 | 8.1356 | 8.7775 | 10.0144 | 6.6699 | 10.0144 | 16.94% |
| 1999 | 8.6150 | 9.0880 | 9.5547 | 7.8141 | 8.5634 | -5.77% |
| 1998 | 10.6453 | 10.6712 | 13.3814 | 8.2067 | 9.0880 | -11.87% |
| 1997 | 7.9793 | 6.3811 | 10.4021 | 6.3811 | 10.3125 | 57.30% |
| 1996 | 5.1899 | 4.9251 | 6.5559 | 4.4676 | 6.5559 | 30.85% |
| 1995 | 3.9853 | 3.4098 | 5.0101 | 3.1758 | 5.0101 | 46.93% |
| 1994 | 3.4399 | 3.0424 | 3.9778 | 2.9725 | 3.4098 | 6.33% |
| 1993 | 2.9580 | 2.7957 | 3.6179 | 2.3846 | 3.2068 | 21.88% |
| 1992 | 2.2168 | 1.2334 | 2.9601 | 1.2334 | 2.6312 | 137.05% |
| 1991 | 1.1390 | 0.7400 | 1.7267 | 0.6167 | 1.1100 | 58.82% |
| 1990 | 1.1319 | 1.5628 | 1.6284 | 0.5345 | 0.6989 | -49.07% |
| 1989 | 2.1170 | 2.5007 | 2.6110 | 1.3723 | 1.3723 | -45.12% |
| 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 | $19.422B | 13.93 |
| Webster Financial (WBS) | United States | $9.212B | 10.27 |
| Bank OZK (OZK) | United States | $5.350B | 7.73 |
| Valley National Bancorp (VLY) | United States | $5.018B | 14.45 |
| Flagstar Financial (FLG) | United States | $4.487B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $4.455B | 11.58 |
| Fulton Financial (FULT) | United States | $3.289B | 9.18 |
| Eastern Bankshares (EBC) | United States | $3.247B | 13.23 |
| Independent Bank (INDB) | United States | $2.712B | 14.17 |
| Bancorp (TBBK) | United States | $2.668B | 12.83 |
| FB Financial (FBK) | United States | $2.080B | 13.35 |
| NBT Bancorp (NBTB) | United States | $1.980B | 13.69 |
| OFG Bancorp (OFG) | United States | $1.935B | 10.33 |
| Pathward Financial (CASH) | United States | $1.914B | 10.83 |
| Nicolet Bankshares (NIC) | United States | $1.885B | 15.27 |
| First Commonwealth Financial (FCF) | United States | $1.716B | 12.20 |
| Merchants Bancorp (MBIN) | United States | $1.532B | 6.14 |
| S&T Bancorp (STBA) | United States | $1.457B | 10.95 |
| Byline Bancorp (BY) | United States | $1.236B | 9.85 |
| Bank First National (BFC) | United States | $1.175B | 17.50 |
| First Mid Bancshares (FMBH) | United States | $0.917B | 10.92 |
| ConnectOne Bancorp (CNOB) | United States | $0.900B | 12.25 |
| Univest Of Pennsylvania (UVSP) | United States | $0.884B | 11.51 |
| Esquire Financial Holdings (ESQ) | United States | $0.804B | 17.96 |
| HBT Financial (HBT) | United States | $0.797B | 10.50 |
| Metropolitan Bank Holding (MCB) | United States | $0.748B | 10.48 |
| Business First Bancshares (BFST) | United States | $0.733B | 9.38 |
| Equity Bancshares (EQBK) | United States | $0.723B | 9.59 |
| NB Bancorp (NBBK) | United States | $0.721B | 14.11 |
| Camden National (CAC) | United States | $0.688B | 10.92 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.682B | 9.50 |
| TrustCo Bank Corp NY (TRST) | United States | $0.634B | 12.44 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.623B | 8.38 |
| SmartFinancial (SMBK) | United States | $0.573B | 15.03 |
| Eagle Bancorp (EGBN) | United States | $0.564B | 9.52 |
| Capital Bancorp (CBNK) | United States | $0.559B | 11.00 |
| Mid Penn Bancorp (MPB) | United States | $0.547B | 9.88 |
| Washington Trust Bancorp (WASH) | United States | $0.545B | 11.44 |
| Financial Institutions (FISI) | United States | $0.521B | 6.80 |
| Shore Bancshares Inc (SHBI) | United States | $0.520B | 9.22 |
| Peapack-Gladstone Financial (PGC) | United States | $0.501B | 15.69 |
| HarborOne Bancorp (HONE) | United States | $0.500B | 18.71 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.500B | 12.21 |
| Peoples Financial Services (PFIS) | United States | $0.496B | 10.49 |
| CNB Financial (CCNE) | United States | $0.480B | 9.54 |
| Unity Bancorp (UNTY) | United States | $0.476B | 11.14 |
| Arrow Financial (AROW) | United States | $0.446B | 14.07 |
| Bridgewater Bancshares (BWB) | United States | $0.442B | 14.38 |
| Carter Bankshares (CARE) | United States | $0.404B | 15.43 |
| Dacotah Banks (DBIN) | United States | $0.393B | 13.22 |
| Midland States Bancorp (MSBI) | United States | $0.380B | 0.00 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.347B | 12.53 |
| Orange County Bancorp (OBT) | United States | $0.339B | 10.70 |
| Northeast Community Bancorp (NECB) | United States | $0.327B | 6.67 |
| Pioneer Bancorp (PBFS) | United States | $0.319B | 16.01 |
| Citizens & Northern Corp (CZNC) | United States | $0.297B | 10.95 |
| Mvb Financial (MVBF) | United States | $0.290B | 15.28 |
| Bankwell Financial (BWFG) | United States | $0.285B | 23.06 |
| First Bancorp (ME) (FNLC) | United States | $0.284B | 10.10 |
| Citizens Financial Services (CZFS) | United States | $0.280B | 9.53 |
| LINKBANCORP (LNKB) | United States | $0.279B | 9.69 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.265B | 12.24 |
| Middlefield Banc (MBCN) | United States | $0.245B | 15.06 |
| Parke Bancorp (PKBK) | United States | $0.245B | 8.57 |
| Norwood Financial (NWFL) | United States | $0.239B | 12.86 |
| First Internet Bancorp (INBK) | United States | $0.237B | 13.37 |
| Isabella Bank (ISBA) | United States | $0.235B | 14.76 |
| Penns Woods Bancorp (PWOD) | United States | $0.232B | 10.29 |
| Provident Bancorp (PVBC) | United States | $0.220B | 47.50 |
| Princeton Bancorp (BPRN) | United States | $0.219B | 10.71 |
| Blue Foundry Bancorp (BLFY) | United States | $0.211B | 0.00 |
| LCNB (LCNB) | United States | $0.208B | 10.73 |
| Virginia National Bankshares (VABK) | United States | $0.197B | 11.10 |
| Hawthorn Bancshares (HWBK) | United States | $0.191B | 10.02 |
| First United (FUNC) | United States | $0.189B | 8.40 |
| Chain Bridge Bancorp (CBNA) | United States | $0.170B | 0.00 |
| BV Financial (BVFL) | United States | $0.160B | 12.48 |
| Hanover Bancorp (HNVR) | United States | $0.157B | 12.92 |
| Franklin Financial Services (FRAF) | United States | $0.154B | 13.26 |
| MainStreet Bank (MNSB) | United States | $0.146B | 52.50 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.145B | 56.20 |
| CB Financial Services (CBFV) | United States | $0.141B | 14.60 |
| Meridian Bank (MRBK) | United States | $0.141B | 8.77 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.140B | 15.26 |
| ECB Bancorp (ECBK) | United States | $0.138B | 27.27 |
| Rhinebeck Bancorp (RBKB) | United States | $0.133B | 24.98 |
| QNB (QNBC) | United States | $0.125B | 10.89 |
| CF Bankshares (CFBK) | United States | $0.123B | 10.40 |
| SR Bancorp (SRBK) | United States | $0.121B | 0.00 |
| SB Financial (SBFG) | United States | $0.120B | 10.15 |
| Union Bankshares (UNB) | United States | $0.120B | 13.43 |
| Community Bancorp (CMTV) | United States | $0.110B | 8.26 |
| Magyar Bancorp (MGYR) | United States | $0.108B | 11.62 |
| Bogota Financial (BSBK) | United States | $0.105B | 0.00 |
| Patriot National Bancorp (PNBK) | United States | $0.104B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.099B | 9.26 |
| Southern Michigan Bancorp (SOMC) | United States | $0.097B | 8.94 |
| American Bank (AMBK) | United States | $0.097B | 10.03 |
| First Keystone (FKYS) | United States | $0.095B | 14.81 |
| DimeCo (DIMC) | United States | $0.093B | 6.70 |
| CFSB Bancorp (CFSB) | United States | $0.090B | 0.00 |
| Jeffersonville Bancorp (JFBC) | United States | $0.090B | 7.79 |
| IF Bancorp (IROQ) | United States | $0.084B | 24.51 |
| Winchester Bancorp (WSBK) | United States | $0.083B | 0.00 |
| Oxford Bank (OXBC) | $0.083B | 8.72 | |
| University Bancorp (UNIB) | United States | $0.081B | 0.00 |
| Freedom Financial Holdings (FDVA) | United States | $0.080B | 14.63 |
| Harleysville Savings Financial (HARL) | United States | $0.080B | 9.63 |
| 1st Colonial Bancorp (FCOB) | United States | $0.077B | 9.63 |
| F & M Bank (FMBM) | United States | $0.075B | 8.64 |
| Community Heritage Financial (CMHF) | $0.075B | 10.54 | |
| Potomac Bancshares (PTBS) | $0.073B | 9.55 | |
| Cullman Bancorp (CULL) | United States | $0.068B | 21.00 |
| NSTS Bancorp (NSTS) | United States | $0.065B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.061B | 0.00 |
| FFBW (FFBW) | United States | $0.057B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.057B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.053B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.049B | 13.50 |
| PB Bankshares (PBBK) | United States | $0.048B | 22.64 |
| Marathon Bancorp (MBBC) | United States | $0.029B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.014B | 498.00 |
| First Bank (FRBA) | United States | $0.000B | 9.63 |