Hingham Institution for Savings - Price History
Monthly price history for HIFS (Hingham Institution for Savings)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $173.79 | $173.79 |
| March 2024 | $174.46 | $174.46 |
| February 2024 | $167.98 | $167.98 |
| January 2024 | $184.86 | $184.86 |
| December 2023 | $194.40 | $194.40 |
| November 2023 | $162.48 | $163 |
| October 2023 | $148.11 | $148.58 |
| September 2023 | $185.39 | $186.75 |
| August 2023 | $197.74 | $199.19 |
| July 2023 | $220.84 | $222.45 |
| June 2023 | $211.02 | $213.18 |
| May 2023 | $190.87 | $192.82 |
| April 2023 | $192.59 | $194.56 |
| March 2023 | $230.32 | $233.44 |
| February 2023 | $280.90 | $284.70 |
| January 2023 | $288.44 | $292.34 |
| December 2022 | $272.27 | $275.96 |
| November 2022 | $288.20 | $293.48 |
| October 2022 | $242.80 | $247.25 |
| September 2022 | $245.99 | $251.11 |
| August 2022 | $290.84 | $296.90 |
| July 2022 | $284.10 | $290.01 |
| June 2022 | $277.42 | $283.77 |
| May 2022 | $315.57 | $322.80 |
| April 2022 | $315.84 | $323.07 |
| March 2022 | $334.94 | $343.20 |
| February 2022 | $351.18 | $359.84 |
| January 2022 | $378.49 | $387.83 |
| December 2021 | $409.77 | $419.88 |
| November 2021 | $380.01 | $390.60 |
| October 2021 | $351.44 | $361.24 |
| September 2021 | $327.08 | $336.70 |
| August 2021 | $315.23 | $324.50 |
| July 2021 | $290.46 | $299 |
| June 2021 | $281.72 | $290.50 |
| May 2021 | $281.48 | $290.25 |
| April 2021 | $294.95 | $304.14 |
| March 2021 | $274.72 | $283.76 |
| February 2021 | $234.66 | $242.38 |
| January 2021 | $212.28 | $219.26 |
| December 2020 | $209.12 | $216 |
| November 2020 | $211.01 | $219.12 |
| October 2020 | $194.49 | $201.97 |
| September 2020 | $176.76 | $184 |
| August 2020 | $176.14 | $183.36 |
| July 2020 | $169.08 | $176 |
| June 2020 | $160.75 | $167.78 |
| May 2020 | $157.28 | $164.15 |
| April 2020 | $146.61 | $153.02 |
| March 2020 | $138.49 | $144.99 |
| February 2020 | $174.76 | $182.96 |
| January 2020 | $200 | $209.39 |
| December 2019 | $199.79 | $210.20 |
| November 2019 | $182.26 | $191.76 |
| October 2019 | $180.58 | $189.99 |
| September 2019 | $179.26 | $189 |
| August 2019 | $170.82 | $180.10 |
| July 2019 | $182.85 | $192.79 |
| June 2019 | $187.44 | $198.01 |
| May 2019 | $170.92 | $180.56 |
| April 2019 | $175.14 | $185.01 |
| March 2019 | $162.47 | $172.01 |
| February 2019 | $184.94 | $195.80 |
| January 2019 | $174.65 | $184.90 |
| December 2018 | $185.96 | $197.74 |
| November 2018 | $208.97 | $222.20 |
| October 2018 | $191.48 | $203.60 |
| September 2018 | $206.38 | $219.81 |
| August 2018 | $203.75 | $217.01 |
| July 2018 | $207.57 | $221.07 |
| June 2018 | $205.95 | $219.70 |
| May 2018 | $200.85 | $214.26 |
| April 2018 | $191.24 | $204 |
| March 2018 | $192.79 | $206 |
| February 2018 | $187.19 | $200.01 |
| January 2018 | $202.82 | $216.72 |
| December 2017 | $193.08 | $207 |
| November 2017 | $212.85 | $228.20 |
| October 2017 | $181.60 | $194.70 |
| September 2017 | $177.16 | $190.27 |
| August 2017 | $171.34 | $184.01 |
| July 2017 | $164.72 | $176.90 |
| June 2017 | $169.10 | $181.93 |
| May 2017 | $162.10 | $174.40 |
| April 2017 | $166.84 | $179.49 |
| March 2017 | $164.08 | $176.85 |
| February 2017 | $174 | $187.54 |
| January 2017 | $179.43 | $193.39 |
| December 2016 | $182 | $196.78 |
| November 2016 | $154.94 | $167.52 |
| October 2016 | $132.67 | $143.45 |
| September 2016 | $127.80 | $138.50 |
| August 2016 | $119.89 | $129.92 |
| July 2016 | $120.88 | $131 |
| June 2016 | $113.15 | $122.92 |
| May 2016 | $123.25 | $133.89 |
| April 2016 | $117.82 | $127.99 |
| March 2016 | $109.38 | $119.11 |
| February 2016 | $107.86 | $117.45 |
| January 2016 | $112.96 | $123.01 |
| December 2015 | $109.47 | $119.80 |
| November 2015 | $118.97 | $130.19 |
| October 2015 | $116.43 | $127.41 |
| September 2015 | $105.75 | $116.03 |
| August 2015 | $106.62 | $116.98 |
| July 2015 | $110.29 | $121.01 |
| June 2015 | $104.66 | $115.11 |
| May 2015 | $101.83 | $112 |
| April 2015 | $100.74 | $110.80 |
| March 2015 | $89.76 | $99 |
| February 2015 | $87.88 | $96.93 |
| January 2015 | $78.88 | $87 |
| December 2014 | $77.71 | $87.01 |
| November 2014 | $76.98 | $86.19 |
| October 2014 | $73.26 | $82.03 |
| September 2014 | $72.59 | $81.55 |
| August 2014 | $73.98 | $83.11 |
| July 2014 | $73.51 | $82.58 |
| June 2014 | $70.45 | $79.40 |
| May 2014 | $64.58 | $72.79 |
| April 2014 | $61.67 | $69.51 |
| March 2014 | $69.39 | $78.50 |
| February 2014 | $69.21 | $78.30 |
| January 2014 | $69.46 | $78.58 |
| December 2013 | $68.89 | $78.49 |
| November 2013 | $69.42 | $79.09 |
| October 2013 | $63.83 | $72.72 |
| September 2013 | $61.13 | $69.91 |
| August 2013 | $57.88 | $66.20 |
| July 2013 | $62.84 | $71.87 |
| June 2013 | $59.14 | $67.88 |
| May 2013 | $55.52 | $63.73 |
| April 2013 | $59.25 | $68.01 |
| March 2013 | $60.50 | $69.70 |
| February 2013 | $60.73 | $69.96 |
| January 2013 | $60.29 | $69.45 |
| December 2012 | $53.90 | $62.60 |
| November 2012 | $53.10 | $61.67 |
| October 2012 | $58.51 | $67.95 |
| September 2012 | $55.27 | $64.43 |
| August 2012 | $53.87 | $62.80 |
| July 2012 | $52.08 | $60.71 |
| June 2012 | $51.66 | $60.47 |
| May 2012 | $49.89 | $58.40 |
| April 2012 | $49.34 | $57.76 |
| March 2012 | $48 | $56.44 |
| February 2012 | $44.65 | $52.50 |
| January 2012 | $43.80 | $51.50 |
| December 2011 | $40.23 | $47.80 |
| November 2011 | $41.20 | $48.95 |
| October 2011 | $39.98 | $47.50 |
| September 2011 | $39.92 | $47.68 |
| August 2011 | $41.02 | $49 |
| July 2011 | $46.04 | $55 |
| June 2011 | $44.10 | $52.93 |
| May 2011 | $43.42 | $52.12 |
| April 2011 | $44.07 | $52.90 |
| March 2011 | $42.71 | $51.51 |
| February 2011 | $42.71 | $51.51 |
| January 2011 | $41.46 | $50 |
| December 2010 | $36.50 | $44.50 |
| November 2010 | $34.44 | $42 |
| October 2010 | $32.80 | $40 |
| September 2010 | $30.65 | $37.62 |
| August 2010 | $30.96 | $38 |
| July 2010 | $29.92 | $36.72 |
| June 2010 | $29.90 | $36.93 |
| May 2010 | $30.55 | $37.73 |
| April 2010 | $29.16 | $36.01 |
| March 2010 | $27.88 | $34.67 |
| February 2010 | $26.30 | $32.70 |
| January 2010 | $26.34 | $32.75 |
| December 2009 | $24.34 | $30.69 |
| November 2009 | $23.99 | $30.25 |
| October 2009 | $22.60 | $28.50 |
| September 2009 | $24.07 | $30.57 |
| August 2009 | $25.03 | $31.78 |
| July 2009 | $25.85 | $32.83 |
| June 2009 | $23.49 | $30.04 |
| May 2009 | $21.70 | $27.75 |
| April 2009 | $21.50 | $27.50 |
| March 2009 | $21.34 | $27.50 |
| February 2009 | $20.17 | $26 |
| January 2009 | $19.78 | $25.50 |
| December 2008 | $19.15 | $25.08 |
| November 2008 | $21.56 | $28.25 |
| October 2008 | $22.06 | $28.90 |
| September 2008 | $20.45 | $27 |
| August 2008 | $22.72 | $30 |
| July 2008 | $22.72 | $30 |
| June 2008 | $22 | $29.26 |
| May 2008 | $21.62 | $28.75 |
| April 2008 | $23.69 | $31.50 |
| March 2008 | $21.66 | $29 |
| February 2008 | $22.17 | $29.68 |
| January 2008 | $23.90 | $32 |
| December 2007 | $21.83 | $29.64 |
| November 2007 | $22.83 | $31 |
| October 2007 | $22.67 | $30.78 |
| September 2007 | $22.43 | $30.66 |
| August 2007 | $21.95 | $30 |
| July 2007 | $22.96 | $31.39 |
| June 2007 | $22.90 | $31.50 |
| May 2007 | $23.84 | $32.79 |
| April 2007 | $24.35 | $33.50 |
| March 2007 | $25.11 | $34.75 |
| February 2007 | $26.24 | $36.31 |
| January 2007 | $25.90 | $35.84 |
| December 2006 | $24.49 | $34.28 |
| November 2006 | $24.29 | $34 |
| October 2006 | $25.36 | $35.51 |
| September 2006 | $27.35 | $38.49 |
| August 2006 | $26.72 | $37.60 |
| July 2006 | $26.65 | $37.51 |
| June 2006 | $26.24 | $37.12 |
| May 2006 | $26.50 | $37.50 |
| April 2006 | $28.09 | $39.75 |
| March 2006 | $27.42 | $39 |
| February 2006 | $26.91 | $38.27 |
| January 2006 | $27.24 | $38.75 |
| December 2005 | $27.14 | $38.80 |
| November 2005 | $27.62 | $39.49 |
| October 2005 | $27.46 | $39.25 |
| September 2005 | $28.35 | $40.75 |
| August 2005 | $28.70 | $41.25 |
| July 2005 | $29.19 | $41.96 |
| June 2005 | $29.22 | $42.20 |
| May 2005 | $29.08 | $42 |
| April 2005 | $29.67 | $42.86 |
| March 2005 | $28.25 | $41 |
| February 2005 | $29.46 | $42.75 |
| January 2005 | $29.28 | $42.50 |
| December 2004 | $29.97 | $43.90 |
| November 2004 | $29.19 | $42.75 |
| October 2004 | $28.33 | $41.50 |
| September 2004 | $27.94 | $41.11 |
| August 2004 | $28.20 | $41.50 |
| July 2004 | $28.34 | $41.70 |
| June 2004 | $27.73 | $40.99 |
| May 2004 | $27.74 | $41 |
| April 2004 | $27.40 | $40.50 |
| March 2004 | $26.77 | $39.75 |
| February 2004 | $26.94 | $40 |
| January 2004 | $29.39 | $43.63 |
| December 2003 | $27.74 | $41.54 |
| November 2003 | $27.72 | $41.50 |
| October 2003 | $28.22 | $42.25 |
| September 2003 | $24.59 | $37 |
| August 2003 | $26.62 | $40.05 |
| July 2003 | $25.35 | $38.15 |
| June 2003 | $23.17 | $35.04 |
| May 2003 | $22.82 | $34.51 |
| April 2003 | $22.97 | $34.74 |
| March 2003 | $21.02 | $31.95 |
| February 2003 | $20.16 | $30.64 |
| January 2003 | $19.93 | $30.30 |
| December 2002 | $19.50 | $29.99 |
| November 2002 | $19.67 | $30.25 |
| October 2002 | $19.35 | $29.75 |
| September 2002 | $18.59 | $28.75 |
| August 2002 | $19.07 | $29.50 |
| July 2002 | $18.75 | $29 |
| June 2002 | $19.19 | $29.85 |
| May 2002 | $19.77 | $30.75 |
| April 2002 | $19.61 | $30.50 |
| March 2002 | $16.94 | $26.50 |
| February 2002 | $15.98 | $25 |
| January 2002 | $16.24 | $25.40 |
| December 2001 | $14.95 | $23.70 |
| November 2001 | $14.82 | $23.48 |
| October 2001 | $15.21 | $24.10 |
| September 2001 | $15.20 | $24.25 |
| August 2001 | $14.57 | $23.25 |
| July 2001 | $16.45 | $26.25 |
| June 2001 | $13.40 | $21.53 |
| May 2001 | $12.64 | $20.30 |
| April 2001 | $12.14 | $19.50 |
| March 2001 | $11.50 | $18.62 |
| February 2001 | $11.66 | $18.88 |
| January 2001 | $11.04 | $17.88 |
| December 2000 | $10.17 | $16.75 |
| November 2000 | $9.26 | $15.25 |
| October 2000 | $8.88 | $14.62 |
| September 2000 | $8.95 | $14.88 |
| August 2000 | $8.72 | $14.50 |
| July 2000 | $8.57 | $14.25 |
| June 2000 | $7.82 | $13.12 |
| May 2000 | $7.30 | $12.25 |
| April 2000 | $7.44 | $12.50 |
| March 2000 | $6.93 | $11.75 |
| February 2000 | $7.52 | $12.75 |
| January 2000 | $8.18 | $13.88 |
| December 1999 | $8.70 | $15 |
| November 1999 | $8.55 | $14.75 |
| October 1999 | $8.77 | $15.12 |
| September 1999 | $8.48 | $14.75 |
| August 1999 | $9.06 | $15.75 |
| July 1999 | $9.20 | $16 |
| June 1999 | $8.56 | $15 |
| May 1999 | $8.35 | $14.62 |
| April 1999 | $9.14 | $16 |
| March 1999 | $9.07 | $16 |
| February 1999 | $8.78 | $15.50 |
| January 1999 | $8.93 | $15.75 |
| December 1998 | $9.23 | $16.50 |
| November 1998 | $9.51 | $17 |
| October 1998 | $9.37 | $16.75 |
| September 1998 | $9.26 | $25 |
| August 1998 | $8.52 | $23 |
| July 1998 | $10.93 | $29.50 |
| June 1998 | $11.16 | $30.25 |
| May 1998 | $13.55 | $36.75 |
| April 1998 | $13.28 | $36 |
| March 1998 | $13.59 | $37 |
| February 1998 | $12.12 | $33 |
| January 1998 | $10.29 | $28 |
| December 1997 | $10.48 | $28.75 |
| November 1997 | $9.88 | $27.12 |
| October 1997 | $10.38 | $28.50 |
| September 1997 | $9.93 | $27.38 |
| August 1997 | $8.80 | $24.25 |
| July 1997 | $8.62 | $23.75 |
| June 1997 | $7.85 | $21.75 |
| May 1997 | $6.72 | $18.62 |
| April 1997 | $6.50 | $18 |
| March 1997 | $6.64 | $18.50 |
| February 1997 | $6.68 | $18.62 |
| January 1997 | $6.64 | $18.50 |
| December 1996 | $6.66 | $18.75 |
| November 1996 | $6.39 | $18 |
| October 1996 | $5.68 | $16 |
| September 1996 | $5.30 | $15 |
| August 1996 | $5.38 | $15.25 |
| July 1996 | $4.94 | $14 |
| June 1996 | $5.09 | $14.50 |
| May 1996 | $4.83 | $13.75 |
| April 1996 | $5.09 | $14.50 |
| March 1996 | $4.80 | $13.75 |
| February 1996 | $4.80 | $13.75 |
| January 1996 | $4.54 | $13 |
| December 1995 | $5.09 | $14.75 |
| November 1995 | $4.74 | $13.75 |
| October 1995 | $4.48 | $13 |
| September 1995 | $4.38 | $12.75 |
| August 1995 | $3.95 | $11.50 |
| July 1995 | $3.77 | $11 |
| June 1995 | $3.84 | $11.25 |
| May 1995 | $3.67 | $10.75 |
| April 1995 | $3.67 | $10.75 |
| March 1995 | $3.74 | $11 |
| February 1995 | $3.99 | $11.75 |
| January 1995 | $3.65 | $10.75 |
| December 1994 | $3.46 | $10.25 |
| November 1994 | $3.13 | $9.25 |
| October 1994 | $3.63 | $10.75 |
| September 1994 | $3.79 | $11.25 |
| August 1994 | $3.79 | $11.25 |
| July 1994 | $3.87 | $11.50 |
| June 1994 | $3.86 | $11.50 |
| May 1994 | $3.40 | $10.12 |
| April 1994 | $3.27 | $9.75 |
| March 1994 | $3.17 | $9.50 |
| February 1994 | $3.13 | $9.38 |
| January 1994 | $3.42 | $10.25 |
| December 1993 | $3.26 | $9.75 |
| November 1993 | $3.01 | $9 |
| October 1993 | $2.92 | $8.75 |
| September 1993 | $3.01 | $9 |
| August 1993 | $2.84 | $8.50 |
| July 1993 | $2.51 | $7.50 |
| June 1993 | $2.67 | $8 |
| May 1993 | $2.92 | $8.75 |
| April 1993 | $3.17 | $9.50 |
| March 1993 | $3.17 | $9.50 |
| February 1993 | $3.68 | $11 |
| January 1993 | $2.92 | $8.75 |
| December 1992 | $2.67 | $8 |
| November 1992 | $2.80 | $8.38 |
| October 1992 | $2.38 | $7.12 |
| September 1992 | $2.26 | $6.75 |
| August 1992 | $2.09 | $6.25 |
| July 1992 | $2.30 | $6.88 |
| June 1992 | $2.09 | $6.25 |
| May 1992 | $2.46 | $7.38 |
| April 1992 | $2.09 | $6.25 |
| March 1992 | $2 | $6 |
| February 1992 | $1.92 | $5.75 |
| January 1992 | $1.67 | $5 |
| December 1991 | $1.13 | $3.38 |
| November 1991 | $1 | $3 |
| October 1991 | $1.17 | $3.50 |
| September 1991 | $1.04 | $3.12 |
| August 1991 | $1.25 | $3.75 |
| July 1991 | $1.34 | $4 |
| June 1991 | $1.42 | $4.25 |
| May 1991 | $1.67 | $5 |
| April 1991 | $1.50 | $4.50 |
| March 1991 | $1 | $3 |
| February 1991 | $0.84 | $2.50 |
| January 1991 | $0.84 | $2.50 |
| December 1990 | $0.71 | $2.12 |
| November 1990 | $0.67 | $2 |
| October 1990 | $0.79 | $2.38 |
| September 1990 | $1.07 | $3.25 |
| August 1990 | $0.99 | $3 |
| July 1990 | $1.19 | $3.62 |
| June 1990 | $1.29 | $4 |
| May 1990 | $1.65 | $5.12 |
| April 1990 | $1.18 | $3.75 |
| March 1990 | $1.30 | $4.12 |
| February 1990 | $1.58 | $5 |
| January 1990 | $1.47 | $4.75 |
| December 1989 | $1.39 | $4.50 |
| November 1989 | $1.74 | $5.62 |
| October 1989 | $1.47 | $4.75 |
| September 1989 | $2.06 | $6.75 |
| August 1989 | $2.17 | $7.12 |
| July 1989 | $2.25 | $7.38 |
| June 1989 | $2.11 | $7 |
| May 1989 | $2.26 | $7.50 |
| April 1989 | $2.45 | $8.12 |
| March 1989 | $2.39 | $8 |
| February 1989 | $2.54 | $8.50 |
| January 1989 | $2.50 | $8.38 |
| December 1988 | $2.54 | $8.50 |
HIFS
List: Contenders
Price: $167.33
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.51%
Payout Ratio: 14.12%
Payout Ratio Range:
Dividend Per Share: 2.52 USD
Earnings Per Share: 12.02 USD
P/E Ratio: 9.25
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 5759
Market Capitalization: 360.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 28.05%
DGR5: 30.00%
DGR10: 21.91%
DGR20: 13.33%