Hingham Institution for Savings - Price History

Monthly price history for HIFS (Hingham Institution for Savings)

DateAdjusted priceReal price
February 2023 295.00 USD 295.00 USD
January 2023 292.34 USD 292.34 USD
December 2022 275.96 USD 275.96 USD
November 2022 292.10 USD 293.48 USD
October 2022 246.09 USD 247.25 USD
September 2022 249.32 USD 251.11 USD
August 2022 294.78 USD 296.90 USD
July 2022 287.94 USD 290.01 USD
June 2022 281.17 USD 283.77 USD
May 2022 319.84 USD 322.80 USD
April 2022 320.11 USD 323.07 USD
March 2022 339.47 USD 343.20 USD
February 2022 355.92 USD 359.84 USD
January 2022 383.61 USD 387.83 USD
December 2021 415.31 USD 419.88 USD
November 2021 385.14 USD 390.60 USD
October 2021 356.19 USD 361.24 USD
September 2021 331.50 USD 336.70 USD
August 2021 319.49 USD 324.50 USD
July 2021 294.38 USD 299.00 USD
June 2021 285.53 USD 290.50 USD
May 2021 285.28 USD 290.25 USD
April 2021 298.93 USD 304.14 USD
March 2021 278.43 USD 283.76 USD
February 2021 237.83 USD 242.38 USD
January 2021 215.14 USD 219.26 USD
December 2020 211.94 USD 216.00 USD
November 2020 213.85 USD 219.12 USD
October 2020 197.11 USD 201.97 USD
September 2020 179.14 USD 184.00 USD
August 2020 178.51 USD 183.36 USD
July 2020 171.35 USD 176.00 USD
June 2020 162.91 USD 167.78 USD
May 2020 159.39 USD 164.15 USD
April 2020 148.58 USD 153.02 USD
March 2020 140.35 USD 144.99 USD
February 2020 177.10 USD 182.96 USD
January 2020 202.68 USD 209.39 USD
December 2019 202.46 USD 210.20 USD
November 2019 184.70 USD 191.76 USD
October 2019 182.99 USD 189.99 USD
September 2019 181.65 USD 189.00 USD
August 2019 173.10 USD 180.10 USD
July 2019 185.29 USD 192.79 USD
June 2019 189.94 USD 198.01 USD
May 2019 173.20 USD 180.56 USD
April 2019 177.47 USD 185.01 USD
March 2019 164.63 USD 172.01 USD
February 2019 187.40 USD 195.80 USD
January 2019 176.97 USD 184.90 USD
December 2018 188.43 USD 197.74 USD
November 2018 211.74 USD 222.20 USD
October 2018 194.01 USD 203.60 USD
September 2018 209.12 USD 219.81 USD
August 2018 206.45 USD 217.01 USD
July 2018 210.31 USD 221.07 USD
June 2018 208.68 USD 219.70 USD
May 2018 203.51 USD 214.26 USD
April 2018 193.76 USD 204.00 USD
March 2018 195.34 USD 206.00 USD
February 2018 189.66 USD 200.01 USD
January 2018 205.50 USD 216.72 USD
December 2017 195.62 USD 207.00 USD
November 2017 215.65 USD 228.20 USD
October 2017 183.99 USD 194.70 USD
September 2017 179.49 USD 190.27 USD
August 2017 173.58 USD 184.01 USD
July 2017 166.88 USD 176.90 USD
June 2017 171.32 USD 181.93 USD
May 2017 164.23 USD 174.40 USD
April 2017 169.02 USD 179.49 USD
March 2017 166.23 USD 176.85 USD
February 2017 176.28 USD 187.54 USD
January 2017 181.77 USD 193.39 USD
December 2016 184.37 USD 196.78 USD
November 2016 156.95 USD 167.52 USD
October 2016 134.40 USD 143.45 USD
September 2016 129.46 USD 138.50 USD
August 2016 121.44 USD 129.92 USD
July 2016 122.45 USD 131.00 USD
June 2016 114.62 USD 122.92 USD
May 2016 124.85 USD 133.89 USD
April 2016 119.35 USD 127.99 USD
March 2016 110.79 USD 119.11 USD
February 2016 109.25 USD 117.45 USD
January 2016 114.42 USD 123.01 USD
December 2015 110.88 USD 119.80 USD
November 2015 120.49 USD 130.19 USD
October 2015 117.92 USD 127.41 USD
September 2015 107.10 USD 116.03 USD
August 2015 107.98 USD 116.98 USD
July 2015 111.70 USD 121.01 USD
June 2015 105.99 USD 115.11 USD
May 2015 103.13 USD 112.00 USD
April 2015 102.02 USD 110.80 USD
March 2015 90.90 USD 99.00 USD
February 2015 89.00 USD 96.93 USD
January 2015 79.88 USD 87.00 USD
December 2014 78.69 USD 87.01 USD
November 2014 77.95 USD 86.19 USD
October 2014 74.19 USD 82.03 USD
September 2014 73.50 USD 81.55 USD
August 2014 74.91 USD 83.11 USD
July 2014 74.43 USD 82.58 USD
June 2014 71.33 USD 79.40 USD
May 2014 65.39 USD 72.79 USD
April 2014 62.44 USD 69.51 USD
March 2014 70.25 USD 78.50 USD
February 2014 70.07 USD 78.30 USD
January 2014 70.32 USD 78.58 USD
December 2013 69.74 USD 78.49 USD
November 2013 70.28 USD 79.09 USD
October 2013 64.62 USD 72.72 USD
September 2013 61.88 USD 69.91 USD
August 2013 58.59 USD 66.20 USD
July 2013 63.61 USD 71.87 USD
June 2013 59.86 USD 67.88 USD
May 2013 56.20 USD 63.73 USD
April 2013 59.97 USD 68.01 USD
March 2013 61.23 USD 69.70 USD
February 2013 61.46 USD 69.96 USD
January 2013 61.01 USD 69.45 USD
December 2012 54.55 USD 62.60 USD
November 2012 53.74 USD 61.67 USD
October 2012 59.21 USD 67.95 USD
September 2012 55.92 USD 64.43 USD
August 2012 54.51 USD 62.80 USD
July 2012 52.69 USD 60.71 USD
June 2012 52.26 USD 60.47 USD
May 2012 50.47 USD 58.40 USD
April 2012 49.92 USD 57.76 USD
March 2012 48.56 USD 56.44 USD
February 2012 45.17 USD 52.50 USD
January 2012 44.31 USD 51.50 USD
December 2011 40.69 USD 47.80 USD
November 2011 41.67 USD 48.95 USD
October 2011 40.44 USD 47.50 USD
September 2011 40.37 USD 47.68 USD
August 2011 41.49 USD 49.00 USD
July 2011 46.57 USD 55.00 USD
June 2011 44.60 USD 52.93 USD
May 2011 43.92 USD 52.12 USD
April 2011 44.58 USD 52.90 USD
March 2011 43.20 USD 51.51 USD
February 2011 43.20 USD 51.51 USD
January 2011 41.93 USD 50.00 USD
December 2010 36.89 USD 44.50 USD
November 2010 34.82 USD 42.00 USD
October 2010 33.16 USD 40.00 USD
September 2010 30.99 USD 37.62 USD
August 2010 31.30 USD 38.00 USD
July 2010 30.25 USD 36.72 USD
June 2010 30.22 USD 36.93 USD
May 2010 30.88 USD 37.73 USD
April 2010 29.47 USD 36.01 USD
March 2010 28.18 USD 34.67 USD
February 2010 26.58 USD 32.70 USD
January 2010 26.62 USD 32.75 USD
December 2009 24.61 USD 30.69 USD
November 2009 24.25 USD 30.25 USD
October 2009 22.85 USD 28.50 USD
September 2009 24.34 USD 30.57 USD
August 2009 25.31 USD 31.79 USD
July 2009 26.14 USD 32.83 USD
June 2009 23.75 USD 30.05 USD
May 2009 21.93 USD 27.75 USD
April 2009 21.74 USD 27.50 USD
March 2009 21.57 USD 27.50 USD
February 2009 20.39 USD 26.00 USD
January 2009 20.00 USD 25.50 USD
December 2008 19.36 USD 25.09 USD
November 2008 21.80 USD 28.25 USD
October 2008 22.30 USD 28.90 USD
September 2008 20.67 USD 27.00 USD
August 2008 22.97 USD 30.00 USD
July 2008 22.97 USD 30.00 USD
June 2008 22.25 USD 29.26 USD
May 2008 21.86 USD 28.75 USD
April 2008 23.95 USD 31.50 USD
March 2008 21.90 USD 29.00 USD
February 2008 22.41 USD 29.68 USD
January 2008 24.16 USD 32.00 USD
December 2007 22.07 USD 29.64 USD
November 2007 23.08 USD 31.00 USD
October 2007 22.91 USD 30.78 USD
September 2007 22.68 USD 30.66 USD
August 2007 22.19 USD 30.00 USD
July 2007 23.22 USD 31.39 USD
June 2007 23.15 USD 31.50 USD
May 2007 24.10 USD 32.79 USD
April 2007 24.62 USD 33.50 USD
March 2007 25.39 USD 34.75 USD
February 2007 26.53 USD 36.31 USD
January 2007 26.19 USD 35.84 USD
December 2006 24.76 USD 34.28 USD
November 2006 24.56 USD 34.00 USD
October 2006 25.65 USD 35.51 USD
September 2006 27.66 USD 38.49 USD
August 2006 27.02 USD 37.60 USD
July 2006 26.95 USD 37.51 USD
June 2006 26.53 USD 37.12 USD
May 2006 26.80 USD 37.50 USD
April 2006 28.41 USD 39.75 USD
March 2006 27.73 USD 39.00 USD
February 2006 27.21 USD 38.27 USD
January 2006 27.55 USD 38.75 USD
December 2005 27.44 USD 38.80 USD
November 2005 27.93 USD 39.49 USD
October 2005 27.76 USD 39.25 USD
September 2005 28.68 USD 40.75 USD
August 2005 29.03 USD 41.25 USD
July 2005 29.53 USD 41.96 USD
June 2005 29.56 USD 42.20 USD
May 2005 29.42 USD 42.00 USD
April 2005 30.02 USD 42.86 USD
March 2005 28.58 USD 41.00 USD
February 2005 29.80 USD 42.75 USD
January 2005 29.63 USD 42.50 USD
December 2004 30.33 USD 43.90 USD
November 2004 29.53 USD 42.75 USD
October 2004 28.67 USD 41.50 USD
September 2004 28.27 USD 41.11 USD
August 2004 28.54 USD 41.50 USD
July 2004 28.68 USD 41.70 USD
June 2004 28.06 USD 40.99 USD
May 2004 28.07 USD 41.00 USD
April 2004 27.73 USD 40.50 USD
March 2004 27.10 USD 39.75 USD
February 2004 27.27 USD 40.00 USD
January 2004 29.74 USD 43.63 USD
December 2003 28.08 USD 41.54 USD
November 2003 28.05 USD 41.50 USD
October 2003 28.56 USD 42.25 USD
September 2003 24.89 USD 37.00 USD
August 2003 26.94 USD 40.05 USD
July 2003 25.66 USD 38.15 USD
June 2003 23.45 USD 35.04 USD
May 2003 23.09 USD 34.51 USD
April 2003 23.25 USD 34.74 USD
March 2003 21.27 USD 31.95 USD
February 2003 20.40 USD 30.64 USD
January 2003 20.17 USD 30.30 USD
December 2002 19.74 USD 29.99 USD
November 2002 19.91 USD 30.25 USD
October 2002 19.58 USD 29.75 USD
September 2002 18.81 USD 28.75 USD
August 2002 19.30 USD 29.50 USD
July 2002 18.97 USD 29.00 USD
June 2002 19.42 USD 29.85 USD
May 2002 20.01 USD 30.75 USD
April 2002 19.84 USD 30.50 USD
March 2002 17.14 USD 26.50 USD
February 2002 16.17 USD 25.00 USD
January 2002 16.43 USD 25.40 USD
December 2001 15.13 USD 23.70 USD
November 2001 14.99 USD 23.48 USD
October 2001 15.39 USD 24.10 USD
September 2001 15.38 USD 24.25 USD
August 2001 14.75 USD 23.25 USD
July 2001 16.65 USD 26.25 USD
June 2001 13.56 USD 21.53 USD
May 2001 12.79 USD 20.30 USD
April 2001 12.29 USD 19.50 USD
March 2001 11.64 USD 18.63 USD
February 2001 11.80 USD 18.88 USD
January 2001 11.17 USD 17.88 USD
December 2000 10.29 USD 16.75 USD
November 2000 9.37 USD 15.25 USD
October 2000 8.99 USD 14.63 USD
September 2000 9.06 USD 14.88 USD
August 2000 8.83 USD 14.50 USD
July 2000 8.68 USD 14.25 USD
June 2000 7.91 USD 13.13 USD
May 2000 7.38 USD 12.25 USD
April 2000 7.53 USD 12.50 USD
March 2000 7.01 USD 11.75 USD
February 2000 7.61 USD 12.75 USD
January 2000 8.28 USD 13.88 USD
December 1999 8.81 USD 15.00 USD
November 1999 8.67 USD 14.75 USD
October 1999 8.89 USD 15.13 USD
September 1999 8.59 USD 14.75 USD
August 1999 9.18 USD 15.75 USD
July 1999 9.32 USD 16.00 USD
June 1999 8.68 USD 15.00 USD
May 1999 8.46 USD 14.63 USD
April 1999 9.25 USD 16.00 USD
March 1999 9.19 USD 16.00 USD
February 1999 8.90 USD 15.50 USD
January 1999 9.05 USD 15.75 USD
December 1998 9.35 USD 16.50 USD
November 1998 9.64 USD 17.00 USD
October 1998 9.50 USD 16.75 USD
September 1998 9.39 USD 16.67 USD
August 1998 8.64 USD 15.33 USD
July 1998 11.08 USD 19.67 USD
June 1998 11.30 USD 20.17 USD
May 1998 13.73 USD 24.50 USD
April 1998 13.45 USD 24.00 USD
March 1998 13.77 USD 24.67 USD
February 1998 12.28 USD 22.00 USD
January 1998 10.42 USD 18.67 USD
December 1997 10.61 USD 19.17 USD
November 1997 10.01 USD 18.08 USD
October 1997 10.52 USD 19.00 USD
September 1997 10.06 USD 18.25 USD
August 1997 8.91 USD 16.17 USD
July 1997 8.73 USD 15.83 USD
June 1997 7.95 USD 14.50 USD
May 1997 6.81 USD 12.42 USD
April 1997 6.58 USD 12.00 USD
March 1997 6.73 USD 12.33 USD
February 1997 6.77 USD 12.42 USD
January 1997 6.73 USD 12.33 USD
December 1996 6.75 USD 12.50 USD
November 1996 6.48 USD 12.00 USD
October 1996 5.76 USD 10.67 USD
September 1996 5.37 USD 10.00 USD
August 1996 5.46 USD 10.17 USD
July 1996 5.01 USD 9.33 USD
June 1996 5.15 USD 9.67 USD
May 1996 4.89 USD 9.17 USD
April 1996 5.15 USD 9.67 USD
March 1996 4.86 USD 9.17 USD
February 1996 4.86 USD 9.17 USD
January 1996 4.60 USD 8.67 USD
December 1995 5.15 USD 9.83 USD
November 1995 4.81 USD 9.17 USD
October 1995 4.54 USD 8.67 USD
September 1995 4.43 USD 8.50 USD
August 1995 4.00 USD 7.67 USD
July 1995 3.82 USD 7.33 USD
June 1995 3.89 USD 7.50 USD
May 1995 3.71 USD 7.17 USD
April 1995 3.71 USD 7.17 USD
March 1995 3.78 USD 7.33 USD
February 1995 4.04 USD 7.83 USD
January 1995 3.70 USD 7.17 USD
December 1994 3.51 USD 6.83 USD
November 1994 3.17 USD 6.17 USD
October 1994 3.68 USD 7.17 USD
September 1994 3.84 USD 7.50 USD
August 1994 3.84 USD 7.50 USD
July 1994 3.92 USD 7.67 USD
June 1994 3.91 USD 7.67 USD
May 1994 3.44 USD 6.75 USD
April 1994 3.31 USD 6.50 USD
March 1994 3.22 USD 6.33 USD
February 1994 3.17 USD 6.25 USD
January 1994 3.47 USD 6.83 USD
December 1993 3.30 USD 6.50 USD
November 1993 3.05 USD 6.00 USD
October 1993 2.96 USD 5.83 USD
September 1993 3.05 USD 6.00 USD
August 1993 2.88 USD 5.67 USD
July 1993 2.54 USD 5.00 USD
June 1993 2.71 USD 5.33 USD
May 1993 2.96 USD 5.83 USD
April 1993 3.22 USD 6.33 USD
March 1993 3.22 USD 6.33 USD
February 1993 3.72 USD 7.33 USD
January 1993 2.96 USD 5.83 USD
December 1992 2.71 USD 5.33 USD
November 1992 2.83 USD 5.58 USD
October 1992 2.41 USD 4.75 USD
September 1992 2.28 USD 4.50 USD
August 1992 2.12 USD 4.17 USD
July 1992 2.33 USD 4.58 USD
June 1992 2.12 USD 4.17 USD
May 1992 2.50 USD 4.92 USD
April 1992 2.12 USD 4.17 USD
March 1992 2.03 USD 4.00 USD
February 1992 1.95 USD 3.83 USD
January 1992 1.69 USD 3.33 USD
December 1991 1.14 USD 2.25 USD
November 1991 1.02 USD 2.00 USD
October 1991 1.18 USD 2.33 USD
September 1991 1.06 USD 2.08 USD
August 1991 1.27 USD 2.50 USD
July 1991 1.35 USD 2.67 USD
June 1991 1.44 USD 2.83 USD
May 1991 1.69 USD 3.33 USD
April 1991 1.52 USD 3.00 USD
March 1991 1.02 USD 2.00 USD
February 1991 0.85 USD 1.67 USD
January 1991 0.85 USD 1.67 USD
December 1990 0.72 USD 1.42 USD
November 1990 0.68 USD 1.33 USD
October 1990 0.80 USD 1.58 USD
September 1990 1.08 USD 2.17 USD
August 1990 1.00 USD 2.00 USD
July 1990 1.21 USD 2.42 USD
June 1990 1.31 USD 2.67 USD
May 1990 1.67 USD 3.42 USD
April 1990 1.20 USD 2.50 USD
March 1990 1.32 USD 2.75 USD
February 1990 1.60 USD 3.33 USD
January 1990 1.52 USD 3.17 USD
December 1989 1.42 USD 3.00 USD
November 1989 1.77 USD 3.75 USD
October 1989 1.49 USD 3.17 USD
September 1989 2.09 USD 4.50 USD
August 1989 2.21 USD 4.75 USD
July 1989 2.28 USD 4.92 USD
June 1989 2.14 USD 4.67 USD
May 1989 2.30 USD 5.00 USD
April 1989 2.49 USD 5.42 USD
March 1989 2.43 USD 5.33 USD
February 1989 2.58 USD 5.67 USD
January 1989 2.54 USD 5.58 USD
December 1988 2.58 USD 5.67 USD

HIFS

List: Contenders

Price: 299.17USD

52 week range price:
242.99
432.19

Dividend Yield: 0.66%

5-year range yield:
0.59%
2.17%

Forward Dividend Yield: 1.68%

Payout Ratio: 23.88%

Payout Ratio Range:
7.20%
28.20%

Dividend Per Share: 5.04 USD

Earnings Per Share: 21.11 USD

P/E Ratio: 9.57

Exchange: NGM

Sector: Financial Services

Industry: Banks—Regional

Volume: 5759

Ebitda: -

Market Capitalization: 609.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 37.53%

DGR5: 27.46%

DGR10: 16.06%

DGR20: 11.74%

Links: