Hingham Institution for Savings ( HIFS) - Price History
Monthly price history for HIFS (Hingham Institution for Savings)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $276.50 | $276.50 |
| May 2026 | $289.39 | $289.39 |
| April 2026 | $283.58 | $284.20 |
| March 2026 | $285.21 | $285.84 |
| February 2026 | $278.51 | $279.12 |
| January 2026 | $297.79 | $298.45 |
| December 2025 | $281.95 | $283.96 |
| November 2025 | $290.84 | $292.91 |
| October 2025 | $291.55 | $294.26 |
| September 2025 | $261.35 | $263.78 |
| August 2025 | $281.52 | $284.14 |
| July 2025 | $241.99 | $244.88 |
| June 2025 | $245.42 | $248.35 |
| May 2025 | $239.55 | $242.41 |
| April 2025 | $246 | $249.56 |
| March 2025 | $234.41 | $237.80 |
| February 2025 | $256 | $259.71 |
| January 2025 | $251.61 | $255.25 |
| December 2024 | $249.90 | $254.14 |
| November 2024 | $278.54 | $283.26 |
| October 2024 | $248.67 | $253.52 |
| September 2024 | $238.66 | $243.31 |
| August 2024 | $252.06 | $256.97 |
| July 2024 | $243.94 | $248.69 |
| June 2024 | $175 | $178.88 |
| May 2024 | $167.19 | $170.90 |
| April 2024 | $164.65 | $168.90 |
| March 2024 | $170.07 | $174.46 |
| February 2024 | $163.75 | $167.98 |
| January 2024 | $180.21 | $184.86 |
| December 2023 | $189.51 | $194.40 |
| November 2023 | $158.39 | $163 |
| October 2023 | $144.38 | $148.58 |
| September 2023 | $180.73 | $186.75 |
| August 2023 | $192.77 | $199.19 |
| July 2023 | $215.28 | $222.45 |
| June 2023 | $205.71 | $213.18 |
| May 2023 | $186.06 | $192.82 |
| April 2023 | $187.74 | $194.56 |
| March 2023 | $224.52 | $233.44 |
| February 2023 | $273.83 | $284.70 |
| January 2023 | $281.18 | $292.34 |
| December 2022 | $265.42 | $275.96 |
| November 2022 | $280.94 | $293.48 |
| October 2022 | $236.69 | $247.25 |
| September 2022 | $239.80 | $251.11 |
| August 2022 | $283.52 | $296.90 |
| July 2022 | $276.94 | $290.01 |
| June 2022 | $270.43 | $283.77 |
| May 2022 | $307.63 | $322.80 |
| April 2022 | $307.88 | $323.07 |
| March 2022 | $326.50 | $343.20 |
| February 2022 | $342.33 | $359.84 |
| January 2022 | $368.96 | $387.83 |
| December 2021 | $399.45 | $419.88 |
| November 2021 | $370.43 | $390.60 |
| October 2021 | $342.59 | $361.24 |
| September 2021 | $318.84 | $336.70 |
| August 2021 | $307.28 | $324.50 |
| July 2021 | $283.14 | $299 |
| June 2021 | $274.62 | $290.50 |
| May 2021 | $274.39 | $290.25 |
| April 2021 | $287.52 | $304.14 |
| March 2021 | $267.79 | $283.76 |
| February 2021 | $228.74 | $242.38 |
| January 2021 | $206.92 | $219.26 |
| December 2020 | $203.85 | $216 |
| November 2020 | $205.68 | $219.12 |
| October 2020 | $189.58 | $201.97 |
| September 2020 | $172.30 | $184 |
| August 2020 | $171.70 | $183.36 |
| July 2020 | $164.80 | $176 |
| June 2020 | $156.69 | $167.78 |
| May 2020 | $153.30 | $164.15 |
| April 2020 | $142.91 | $153.02 |
| March 2020 | $134.99 | $144.99 |
| February 2020 | $170.34 | $182.96 |
| January 2020 | $194.94 | $209.39 |
| December 2019 | $194.73 | $210.20 |
| November 2019 | $177.64 | $191.76 |
| October 2019 | $176 | $189.99 |
| September 2019 | $174.71 | $189 |
| August 2019 | $166.49 | $180.10 |
| July 2019 | $178.22 | $192.79 |
| June 2019 | $182.69 | $198.01 |
| May 2019 | $166.59 | $180.56 |
| April 2019 | $170.69 | $185.01 |
| March 2019 | $158.34 | $172.01 |
| February 2019 | $180.24 | $195.80 |
| January 2019 | $170.21 | $184.90 |
| December 2018 | $181.23 | $197.74 |
| November 2018 | $203.65 | $222.20 |
| October 2018 | $186.60 | $203.60 |
| September 2018 | $201.13 | $219.81 |
| August 2018 | $198.57 | $217.01 |
| July 2018 | $202.28 | $221.07 |
| June 2018 | $200.70 | $219.70 |
| May 2018 | $195.74 | $214.26 |
| April 2018 | $186.36 | $204 |
| March 2018 | $187.88 | $206 |
| February 2018 | $182.41 | $200.01 |
| January 2018 | $197.65 | $216.72 |
| December 2017 | $188.15 | $207 |
| November 2017 | $207.42 | $228.20 |
| October 2017 | $176.97 | $194.70 |
| September 2017 | $172.64 | $190.27 |
| August 2017 | $166.96 | $184.01 |
| July 2017 | $160.50 | $176.90 |
| June 2017 | $164.78 | $181.93 |
| May 2017 | $157.96 | $174.40 |
| April 2017 | $162.57 | $179.49 |
| March 2017 | $159.88 | $176.85 |
| February 2017 | $169.54 | $187.54 |
| January 2017 | $174.83 | $193.39 |
| December 2016 | $177.33 | $196.78 |
| November 2016 | $150.96 | $167.52 |
| October 2016 | $129.27 | $143.45 |
| September 2016 | $124.52 | $138.50 |
| August 2016 | $116.80 | $129.92 |
| July 2016 | $117.78 | $131 |
| June 2016 | $110.24 | $122.92 |
| May 2016 | $120.08 | $133.89 |
| April 2016 | $114.79 | $127.99 |
| March 2016 | $106.56 | $119.11 |
| February 2016 | $105.08 | $117.45 |
| January 2016 | $110.05 | $123.01 |
| December 2015 | $106.64 | $119.80 |
| November 2015 | $115.89 | $130.19 |
| October 2015 | $113.42 | $127.41 |
| September 2015 | $103.01 | $116.03 |
| August 2015 | $103.86 | $116.98 |
| July 2015 | $107.44 | $121.01 |
| June 2015 | $101.94 | $115.11 |
| May 2015 | $99.19 | $112 |
| April 2015 | $98.12 | $110.80 |
| March 2015 | $87.43 | $99 |
| February 2015 | $85.60 | $96.93 |
| January 2015 | $76.83 | $87 |
| December 2014 | $75.69 | $87.01 |
| November 2014 | $74.98 | $86.19 |
| October 2014 | $71.36 | $82.03 |
| September 2014 | $70.70 | $81.55 |
| August 2014 | $72.05 | $83.11 |
| July 2014 | $71.59 | $82.58 |
| June 2014 | $68.60 | $79.40 |
| May 2014 | $62.89 | $72.79 |
| April 2014 | $60.06 | $69.51 |
| March 2014 | $67.56 | $78.50 |
| February 2014 | $67.39 | $78.30 |
| January 2014 | $67.63 | $78.58 |
| December 2013 | $67.08 | $78.49 |
| November 2013 | $67.59 | $79.09 |
| October 2013 | $62.15 | $72.72 |
| September 2013 | $59.51 | $69.91 |
| August 2013 | $56.35 | $66.20 |
| July 2013 | $61.18 | $71.87 |
| June 2013 | $57.57 | $67.88 |
| May 2013 | $54.05 | $63.73 |
| April 2013 | $57.68 | $68.01 |
| March 2013 | $58.89 | $69.70 |
| February 2013 | $59.11 | $69.96 |
| January 2013 | $58.68 | $69.45 |
| December 2012 | $52.46 | $62.60 |
| November 2012 | $51.68 | $61.67 |
| October 2012 | $56.95 | $67.95 |
| September 2012 | $53.79 | $64.43 |
| August 2012 | $52.43 | $62.80 |
| July 2012 | $50.68 | $60.71 |
| June 2012 | $50.26 | $60.47 |
| May 2012 | $48.54 | $58.40 |
| April 2012 | $48.01 | $57.76 |
| March 2012 | $46.70 | $56.44 |
| February 2012 | $43.44 | $52.50 |
| January 2012 | $42.61 | $51.50 |
| December 2011 | $39.14 | $47.80 |
| November 2011 | $40.08 | $48.95 |
| October 2011 | $38.89 | $47.50 |
| September 2011 | $38.83 | $47.68 |
| August 2011 | $39.91 | $49 |
| July 2011 | $44.79 | $55 |
| June 2011 | $42.90 | $52.93 |
| May 2011 | $42.24 | $52.12 |
| April 2011 | $42.88 | $52.90 |
| March 2011 | $41.55 | $51.51 |
| February 2011 | $41.55 | $51.51 |
| January 2011 | $40.33 | $50 |
| December 2010 | $35.48 | $44.50 |
| November 2010 | $33.49 | $42 |
| October 2010 | $31.89 | $40 |
| September 2010 | $29.80 | $37.62 |
| August 2010 | $30.10 | $38 |
| July 2010 | $29.09 | $36.72 |
| June 2010 | $29.07 | $36.93 |
| May 2010 | $29.70 | $37.73 |
| April 2010 | $28.35 | $36.01 |
| March 2010 | $27.11 | $34.67 |
| February 2010 | $25.57 | $32.70 |
| January 2010 | $25.61 | $32.75 |
| December 2009 | $23.67 | $30.69 |
| November 2009 | $23.33 | $30.25 |
| October 2009 | $21.98 | $28.50 |
| September 2009 | $23.41 | $30.57 |
| August 2009 | $24.34 | $31.79 |
| July 2009 | $25.14 | $32.83 |
| June 2009 | $22.84 | $30.05 |
| May 2009 | $21.10 | $27.75 |
| April 2009 | $20.90 | $27.50 |
| March 2009 | $20.74 | $27.50 |
| February 2009 | $19.61 | $26 |
| January 2009 | $19.24 | $25.50 |
| December 2008 | $18.62 | $25.09 |
| November 2008 | $20.97 | $28.25 |
| October 2008 | $21.45 | $28.90 |
| September 2008 | $19.88 | $27 |
| August 2008 | $22.09 | $30 |
| July 2008 | $22.09 | $30 |
| June 2008 | $21.40 | $29.26 |
| May 2008 | $21.02 | $28.75 |
| April 2008 | $23.03 | $31.50 |
| March 2008 | $21.06 | $29 |
| February 2008 | $21.55 | $29.68 |
| January 2008 | $23.24 | $32 |
| December 2007 | $21.22 | $29.64 |
| November 2007 | $22.20 | $31 |
| October 2007 | $22.04 | $30.78 |
| September 2007 | $21.81 | $30.66 |
| August 2007 | $21.34 | $30 |
| July 2007 | $22.33 | $31.39 |
| June 2007 | $22.27 | $31.50 |
| May 2007 | $23.18 | $32.79 |
| April 2007 | $23.68 | $33.50 |
| March 2007 | $24.42 | $34.75 |
| February 2007 | $25.51 | $36.31 |
| January 2007 | $25.18 | $35.84 |
| December 2006 | $23.81 | $34.28 |
| November 2006 | $23.62 | $34 |
| October 2006 | $24.66 | $35.51 |
| September 2006 | $26.60 | $38.49 |
| August 2006 | $25.98 | $37.60 |
| July 2006 | $25.92 | $37.51 |
| June 2006 | $25.51 | $37.12 |
| May 2006 | $25.77 | $37.50 |
| April 2006 | $27.32 | $39.75 |
| March 2006 | $26.66 | $39 |
| February 2006 | $26.17 | $38.27 |
| January 2006 | $26.49 | $38.75 |
| December 2005 | $26.39 | $38.80 |
| November 2005 | $26.86 | $39.49 |
| October 2005 | $26.70 | $39.25 |
| September 2005 | $27.58 | $40.75 |
| August 2005 | $27.92 | $41.25 |
| July 2005 | $28.40 | $41.96 |
| June 2005 | $28.42 | $42.20 |
| May 2005 | $28.29 | $42 |
| April 2005 | $28.87 | $42.86 |
| March 2005 | $27.48 | $41 |
| February 2005 | $28.66 | $42.75 |
| January 2005 | $28.49 | $42.50 |
| December 2004 | $29.16 | $43.90 |
| November 2004 | $28.40 | $42.75 |
| October 2004 | $27.57 | $41.50 |
| September 2004 | $27.18 | $41.11 |
| August 2004 | $27.44 | $41.50 |
| July 2004 | $27.58 | $41.70 |
| June 2004 | $26.98 | $40.99 |
| May 2004 | $26.99 | $41 |
| April 2004 | $26.66 | $40.50 |
| March 2004 | $26.06 | $39.75 |
| February 2004 | $26.22 | $40 |
| January 2004 | $28.60 | $43.63 |
| December 2003 | $27 | $41.54 |
| November 2003 | $26.97 | $41.50 |
| October 2003 | $27.46 | $42.25 |
| September 2003 | $23.93 | $37 |
| August 2003 | $25.90 | $40.05 |
| July 2003 | $24.68 | $38.15 |
| June 2003 | $22.55 | $35.04 |
| May 2003 | $22.21 | $34.51 |
| April 2003 | $22.36 | $34.74 |
| March 2003 | $20.46 | $31.95 |
| February 2003 | $19.62 | $30.64 |
| January 2003 | $19.40 | $30.30 |
| December 2002 | $18.98 | $29.99 |
| November 2002 | $19.14 | $30.25 |
| October 2002 | $18.83 | $29.75 |
| September 2002 | $18.09 | $28.75 |
| August 2002 | $18.56 | $29.50 |
| July 2002 | $18.24 | $29 |
| June 2002 | $18.68 | $29.85 |
| May 2002 | $19.24 | $30.75 |
| April 2002 | $19.08 | $30.50 |
| March 2002 | $16.48 | $26.50 |
| February 2002 | $15.55 | $25 |
| January 2002 | $15.80 | $25.40 |
| December 2001 | $14.55 | $23.70 |
| November 2001 | $14.42 | $23.48 |
| October 2001 | $14.80 | $24.10 |
| September 2001 | $14.79 | $24.25 |
| August 2001 | $14.18 | $23.25 |
| July 2001 | $16.01 | $26.25 |
| June 2001 | $13.04 | $21.53 |
| May 2001 | $12.30 | $20.30 |
| April 2001 | $11.81 | $19.50 |
| March 2001 | $11.19 | $18.62 |
| February 2001 | $11.34 | $18.88 |
| January 2001 | $10.74 | $17.88 |
| December 2000 | $9.90 | $16.75 |
| November 2000 | $9.01 | $15.25 |
| October 2000 | $8.64 | $14.62 |
| September 2000 | $8.71 | $14.88 |
| August 2000 | $8.49 | $14.50 |
| July 2000 | $8.34 | $14.25 |
| June 2000 | $7.61 | $13.12 |
| May 2000 | $7.10 | $12.25 |
| April 2000 | $7.24 | $12.50 |
| March 2000 | $6.74 | $11.75 |
| February 2000 | $7.32 | $12.75 |
| January 2000 | $7.96 | $13.88 |
| December 1999 | $8.47 | $15 |
| November 1999 | $8.33 | $14.75 |
| October 1999 | $8.54 | $15.12 |
| September 1999 | $8.26 | $14.75 |
| August 1999 | $8.82 | $15.75 |
| July 1999 | $8.97 | $16 |
| June 1999 | $8.34 | $15 |
| May 1999 | $8.14 | $14.62 |
| April 1999 | $8.90 | $16 |
| March 1999 | $8.84 | $16 |
| February 1999 | $8.56 | $15.50 |
| January 1999 | $8.70 | $15.75 |
| December 1998 | $9 | $16.50 |
| November 1998 | $9.27 | $17 |
| October 1998 | $9.13 | $16.75 |
| September 1998 | $9.03 | $25 |
| August 1998 | $8.30 | $23 |
| July 1998 | $10.65 | $29.50 |
| June 1998 | $10.87 | $30.25 |
| May 1998 | $13.20 | $36.75 |
| April 1998 | $12.94 | $36 |
| March 1998 | $13.24 | $37 |
| February 1998 | $11.81 | $33 |
| January 1998 | $10.02 | $28 |
| December 1997 | $10.20 | $28.75 |
| November 1997 | $9.63 | $27.12 |
| October 1997 | $10.12 | $28.50 |
| September 1997 | $9.68 | $27.38 |
| August 1997 | $8.57 | $24.25 |
| July 1997 | $8.40 | $23.75 |
| June 1997 | $7.65 | $21.75 |
| May 1997 | $6.55 | $18.62 |
| April 1997 | $6.33 | $18 |
| March 1997 | $6.47 | $18.50 |
| February 1997 | $6.51 | $18.62 |
| January 1997 | $6.47 | $18.50 |
| December 1996 | $6.49 | $18.75 |
| November 1996 | $6.23 | $18 |
| October 1996 | $5.54 | $16 |
| September 1996 | $5.16 | $15 |
| August 1996 | $5.25 | $15.25 |
| July 1996 | $4.82 | $14 |
| June 1996 | $4.96 | $14.50 |
| May 1996 | $4.70 | $13.75 |
| April 1996 | $4.96 | $14.50 |
| March 1996 | $4.68 | $13.75 |
| February 1996 | $4.68 | $13.75 |
| January 1996 | $4.42 | $13 |
| December 1995 | $4.96 | $14.75 |
| November 1995 | $4.62 | $13.75 |
| October 1995 | $4.37 | $13 |
| September 1995 | $4.26 | $12.75 |
| August 1995 | $3.84 | $11.50 |
| July 1995 | $3.68 | $11 |
| June 1995 | $3.74 | $11.25 |
| May 1995 | $3.57 | $10.75 |
| April 1995 | $3.57 | $10.75 |
| March 1995 | $3.64 | $11 |
| February 1995 | $3.89 | $11.75 |
| January 1995 | $3.56 | $10.75 |
| December 1994 | $3.37 | $10.25 |
| November 1994 | $3.04 | $9.25 |
| October 1994 | $3.54 | $10.75 |
| September 1994 | $3.69 | $11.25 |
| August 1994 | $3.69 | $11.25 |
| July 1994 | $3.77 | $11.50 |
| June 1994 | $3.76 | $11.50 |
| May 1994 | $3.31 | $10.12 |
| April 1994 | $3.19 | $9.75 |
| March 1994 | $3.09 | $9.50 |
| February 1994 | $3.05 | $9.38 |
| January 1994 | $3.34 | $10.25 |
| December 1993 | $3.17 | $9.75 |
| November 1993 | $2.93 | $9 |
| October 1993 | $2.85 | $8.75 |
| September 1993 | $2.93 | $9 |
| August 1993 | $2.77 | $8.50 |
| July 1993 | $2.44 | $7.50 |
| June 1993 | $2.60 | $8 |
| May 1993 | $2.85 | $8.75 |
| April 1993 | $3.09 | $9.50 |
| March 1993 | $3.09 | $9.50 |
| February 1993 | $3.58 | $11 |
| January 1993 | $2.85 | $8.75 |
| December 1992 | $2.60 | $8 |
| November 1992 | $2.72 | $8.38 |
| October 1992 | $2.32 | $7.12 |
| September 1992 | $2.20 | $6.75 |
| August 1992 | $2.03 | $6.25 |
| July 1992 | $2.24 | $6.88 |
| June 1992 | $2.03 | $6.25 |
| May 1992 | $2.40 | $7.38 |
| April 1992 | $2.03 | $6.25 |
| March 1992 | $1.95 | $6 |
| February 1992 | $1.87 | $5.75 |
| January 1992 | $1.63 | $5 |
| December 1991 | $1.10 | $3.38 |
| November 1991 | $0.98 | $3 |
| October 1991 | $1.14 | $3.50 |
| September 1991 | $1.02 | $3.12 |
| August 1991 | $1.22 | $3.75 |
| July 1991 | $1.30 | $4 |
| June 1991 | $1.38 | $4.25 |
| May 1991 | $1.63 | $5 |
| April 1991 | $1.46 | $4.50 |
| March 1991 | $0.98 | $3 |
| February 1991 | $0.81 | $2.50 |
| January 1991 | $0.81 | $2.50 |
| December 1990 | $0.69 | $2.12 |
| November 1990 | $0.65 | $2 |
| October 1990 | $0.77 | $2.38 |
| September 1990 | $1.04 | $3.25 |
| August 1990 | $0.96 | $3 |
| July 1990 | $1.16 | $3.62 |
| June 1990 | $1.26 | $4 |
| May 1990 | $1.61 | $5.12 |
| April 1990 | $1.15 | $3.75 |
| March 1990 | $1.27 | $4.12 |
| February 1990 | $1.54 | $5 |
| January 1990 | $1.46 | $4.75 |
| December 1989 | $1.36 | $4.50 |
| November 1989 | $1.70 | $5.62 |
| October 1989 | $1.44 | $4.75 |
| September 1989 | $2.01 | $6.75 |
| August 1989 | $2.12 | $7.12 |
| July 1989 | $2.20 | $7.38 |
| June 1989 | $2.06 | $7 |
| May 1989 | $2.21 | $7.50 |
| April 1989 | $2.39 | $8.12 |
| March 1989 | $2.34 | $8 |
| February 1989 | $2.48 | $8.50 |
| January 1989 | $2.44 | $8.38 |
| December 1988 | $2.48 | $8.50 |
HIFS
Price: $276.50
52 week price:
Dividend Yield: 1.14%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 26.81%
Dividend Per Share: 2.52 USD
Earnings Per Share: 20.55 USD
P/E Ratio: 13.70
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 5759
Market Capitalization: 613.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 13.32%
DGR5: 14.19%
DGR10: 11.03%
DGR20: 6.68%