Hingham Institution for Savings ( HIFS) - Price History
Monthly price history for HIFS (Hingham Institution for Savings)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $288.33 | $288.33 |
| September 2026 | $282.59 | $282.59 |
| August 2026 | $288.27 | $288.27 |
| July 2026 | $284.55 | $285.18 |
| June 2026 | $306.47 | $307.15 |
| May 2026 | $288.75 | $289.39 |
| April 2026 | $282.95 | $284.20 |
| March 2026 | $284.58 | $285.84 |
| February 2026 | $277.89 | $279.12 |
| January 2026 | $297.14 | $298.45 |
| December 2025 | $281.32 | $283.96 |
| November 2025 | $290.19 | $292.91 |
| October 2025 | $290.91 | $294.26 |
| September 2025 | $260.77 | $263.78 |
| August 2025 | $280.90 | $284.14 |
| July 2025 | $241.45 | $244.88 |
| June 2025 | $244.87 | $248.35 |
| May 2025 | $239.02 | $242.41 |
| April 2025 | $245.46 | $249.56 |
| March 2025 | $233.89 | $237.80 |
| February 2025 | $255.44 | $259.71 |
| January 2025 | $251.05 | $255.25 |
| December 2024 | $249.35 | $254.14 |
| November 2024 | $277.92 | $283.26 |
| October 2024 | $248.12 | $253.52 |
| September 2024 | $238.13 | $243.31 |
| August 2024 | $251.50 | $256.97 |
| July 2024 | $243.40 | $248.69 |
| June 2024 | $174.62 | $178.88 |
| May 2024 | $166.82 | $170.90 |
| April 2024 | $164.28 | $168.90 |
| March 2024 | $169.69 | $174.46 |
| February 2024 | $163.39 | $167.98 |
| January 2024 | $179.81 | $184.86 |
| December 2023 | $189.09 | $194.40 |
| November 2023 | $158.04 | $163 |
| October 2023 | $144.06 | $148.58 |
| September 2023 | $180.33 | $186.75 |
| August 2023 | $192.34 | $199.19 |
| July 2023 | $214.80 | $222.45 |
| June 2023 | $205.26 | $213.18 |
| May 2023 | $185.65 | $192.82 |
| April 2023 | $187.33 | $194.56 |
| March 2023 | $224.03 | $233.44 |
| February 2023 | $273.22 | $284.70 |
| January 2023 | $280.55 | $292.34 |
| December 2022 | $264.83 | $275.96 |
| November 2022 | $280.32 | $293.48 |
| October 2022 | $236.17 | $247.25 |
| September 2022 | $239.26 | $251.11 |
| August 2022 | $282.90 | $296.90 |
| July 2022 | $276.33 | $290.01 |
| June 2022 | $269.83 | $283.77 |
| May 2022 | $306.95 | $322.80 |
| April 2022 | $307.20 | $323.07 |
| March 2022 | $325.78 | $343.20 |
| February 2022 | $341.57 | $359.84 |
| January 2022 | $368.14 | $387.83 |
| December 2021 | $398.57 | $419.88 |
| November 2021 | $369.61 | $390.60 |
| October 2021 | $341.83 | $361.24 |
| September 2021 | $318.13 | $336.70 |
| August 2021 | $306.60 | $324.50 |
| July 2021 | $282.51 | $299 |
| June 2021 | $274.02 | $290.50 |
| May 2021 | $273.78 | $290.25 |
| April 2021 | $286.88 | $304.14 |
| March 2021 | $267.20 | $283.76 |
| February 2021 | $228.24 | $242.38 |
| January 2021 | $206.47 | $219.26 |
| December 2020 | $203.40 | $216 |
| November 2020 | $205.23 | $219.12 |
| October 2020 | $189.16 | $201.97 |
| September 2020 | $171.92 | $184 |
| August 2020 | $171.32 | $183.36 |
| July 2020 | $164.44 | $176 |
| June 2020 | $156.34 | $167.78 |
| May 2020 | $152.96 | $164.15 |
| April 2020 | $142.59 | $153.02 |
| March 2020 | $134.69 | $144.99 |
| February 2020 | $169.96 | $182.96 |
| January 2020 | $194.51 | $209.39 |
| December 2019 | $194.30 | $210.20 |
| November 2019 | $177.25 | $191.76 |
| October 2019 | $175.62 | $189.99 |
| September 2019 | $174.33 | $189 |
| August 2019 | $166.12 | $180.10 |
| July 2019 | $177.82 | $192.79 |
| June 2019 | $182.28 | $198.01 |
| May 2019 | $166.22 | $180.56 |
| April 2019 | $170.32 | $185.01 |
| March 2019 | $158 | $172.01 |
| February 2019 | $179.85 | $195.80 |
| January 2019 | $169.84 | $184.90 |
| December 2018 | $180.83 | $197.74 |
| November 2018 | $203.20 | $222.20 |
| October 2018 | $186.19 | $203.60 |
| September 2018 | $200.68 | $219.81 |
| August 2018 | $198.13 | $217.01 |
| July 2018 | $201.84 | $221.07 |
| June 2018 | $200.26 | $219.70 |
| May 2018 | $195.30 | $214.26 |
| April 2018 | $185.95 | $204 |
| March 2018 | $187.46 | $206 |
| February 2018 | $182.01 | $200.01 |
| January 2018 | $197.22 | $216.72 |
| December 2017 | $187.73 | $207 |
| November 2017 | $206.96 | $228.20 |
| October 2017 | $176.58 | $194.70 |
| September 2017 | $172.25 | $190.27 |
| August 2017 | $166.59 | $184.01 |
| July 2017 | $160.15 | $176.90 |
| June 2017 | $164.41 | $181.93 |
| May 2017 | $157.61 | $174.40 |
| April 2017 | $162.21 | $179.49 |
| March 2017 | $159.52 | $176.85 |
| February 2017 | $169.17 | $187.54 |
| January 2017 | $174.44 | $193.39 |
| December 2016 | $176.94 | $196.78 |
| November 2016 | $150.63 | $167.52 |
| October 2016 | $128.98 | $143.45 |
| September 2016 | $124.24 | $138.50 |
| August 2016 | $116.55 | $129.92 |
| July 2016 | $117.52 | $131 |
| June 2016 | $110 | $122.92 |
| May 2016 | $119.82 | $133.89 |
| April 2016 | $114.54 | $127.99 |
| March 2016 | $106.33 | $119.11 |
| February 2016 | $104.84 | $117.45 |
| January 2016 | $109.81 | $123.01 |
| December 2015 | $106.41 | $119.80 |
| November 2015 | $115.64 | $130.19 |
| October 2015 | $113.17 | $127.41 |
| September 2015 | $102.79 | $116.03 |
| August 2015 | $103.63 | $116.98 |
| July 2015 | $107.20 | $121.01 |
| June 2015 | $101.72 | $115.11 |
| May 2015 | $98.97 | $112 |
| April 2015 | $97.91 | $110.80 |
| March 2015 | $87.23 | $99 |
| February 2015 | $85.41 | $96.93 |
| January 2015 | $76.66 | $87 |
| December 2014 | $75.52 | $87.01 |
| November 2014 | $74.81 | $86.19 |
| October 2014 | $71.20 | $82.03 |
| September 2014 | $70.54 | $81.55 |
| August 2014 | $71.89 | $83.11 |
| July 2014 | $71.43 | $82.58 |
| June 2014 | $68.45 | $79.40 |
| May 2014 | $62.75 | $72.79 |
| April 2014 | $59.92 | $69.51 |
| March 2014 | $67.42 | $78.50 |
| February 2014 | $67.24 | $78.30 |
| January 2014 | $67.48 | $78.58 |
| December 2013 | $66.93 | $78.49 |
| November 2013 | $67.44 | $79.09 |
| October 2013 | $62.01 | $72.72 |
| September 2013 | $59.38 | $69.91 |
| August 2013 | $56.23 | $66.20 |
| July 2013 | $61.05 | $71.87 |
| June 2013 | $57.44 | $67.88 |
| May 2013 | $53.93 | $63.73 |
| April 2013 | $57.55 | $68.01 |
| March 2013 | $58.76 | $69.70 |
| February 2013 | $58.98 | $69.96 |
| January 2013 | $58.55 | $69.45 |
| December 2012 | $52.35 | $62.60 |
| November 2012 | $51.57 | $61.67 |
| October 2012 | $56.82 | $67.95 |
| September 2012 | $53.67 | $64.43 |
| August 2012 | $52.31 | $62.80 |
| July 2012 | $50.57 | $60.71 |
| June 2012 | $50.15 | $60.47 |
| May 2012 | $48.44 | $58.40 |
| April 2012 | $47.91 | $57.76 |
| March 2012 | $46.60 | $56.44 |
| February 2012 | $43.34 | $52.50 |
| January 2012 | $42.52 | $51.50 |
| December 2011 | $39.05 | $47.80 |
| November 2011 | $39.99 | $48.95 |
| October 2011 | $38.81 | $47.50 |
| September 2011 | $38.75 | $47.68 |
| August 2011 | $39.82 | $49 |
| July 2011 | $44.69 | $55 |
| June 2011 | $42.81 | $52.93 |
| May 2011 | $42.15 | $52.12 |
| April 2011 | $42.78 | $52.90 |
| March 2011 | $41.46 | $51.51 |
| February 2011 | $41.46 | $51.51 |
| January 2011 | $40.24 | $50 |
| December 2010 | $35.40 | $44.50 |
| November 2010 | $33.42 | $42 |
| October 2010 | $31.82 | $40 |
| September 2010 | $29.74 | $37.62 |
| August 2010 | $30.04 | $38 |
| July 2010 | $29.03 | $36.72 |
| June 2010 | $29.01 | $36.93 |
| May 2010 | $29.64 | $37.73 |
| April 2010 | $28.28 | $36.01 |
| March 2010 | $27.05 | $34.67 |
| February 2010 | $25.51 | $32.70 |
| January 2010 | $25.55 | $32.75 |
| December 2009 | $23.61 | $30.69 |
| November 2009 | $23.28 | $30.25 |
| October 2009 | $21.93 | $28.50 |
| September 2009 | $23.36 | $30.57 |
| August 2009 | $24.29 | $31.79 |
| July 2009 | $25.08 | $32.83 |
| June 2009 | $22.79 | $30.05 |
| May 2009 | $21.05 | $27.75 |
| April 2009 | $20.86 | $27.50 |
| March 2009 | $20.70 | $27.50 |
| February 2009 | $19.57 | $26 |
| January 2009 | $19.19 | $25.50 |
| December 2008 | $18.58 | $25.09 |
| November 2008 | $20.92 | $28.25 |
| October 2008 | $21.40 | $28.90 |
| September 2008 | $19.84 | $27 |
| August 2008 | $22.04 | $30 |
| July 2008 | $22.04 | $30 |
| June 2008 | $21.35 | $29.26 |
| May 2008 | $20.98 | $28.75 |
| April 2008 | $22.98 | $31.50 |
| March 2008 | $21.01 | $29 |
| February 2008 | $21.51 | $29.68 |
| January 2008 | $23.19 | $32 |
| December 2007 | $21.18 | $29.64 |
| November 2007 | $22.15 | $31 |
| October 2007 | $21.99 | $30.78 |
| September 2007 | $21.76 | $30.66 |
| August 2007 | $21.29 | $30 |
| July 2007 | $22.28 | $31.39 |
| June 2007 | $22.22 | $31.50 |
| May 2007 | $23.13 | $32.79 |
| April 2007 | $23.63 | $33.50 |
| March 2007 | $24.36 | $34.75 |
| February 2007 | $25.46 | $36.31 |
| January 2007 | $25.13 | $35.84 |
| December 2006 | $23.76 | $34.28 |
| November 2006 | $23.56 | $34 |
| October 2006 | $24.61 | $35.51 |
| September 2006 | $26.54 | $38.49 |
| August 2006 | $25.92 | $37.60 |
| July 2006 | $25.86 | $37.51 |
| June 2006 | $25.46 | $37.12 |
| May 2006 | $25.72 | $37.50 |
| April 2006 | $27.26 | $39.75 |
| March 2006 | $26.61 | $39 |
| February 2006 | $26.11 | $38.27 |
| January 2006 | $26.44 | $38.75 |
| December 2005 | $26.33 | $38.80 |
| November 2005 | $26.80 | $39.49 |
| October 2005 | $26.64 | $39.25 |
| September 2005 | $27.52 | $40.75 |
| August 2005 | $27.86 | $41.25 |
| July 2005 | $28.33 | $41.96 |
| June 2005 | $28.36 | $42.20 |
| May 2005 | $28.23 | $42 |
| April 2005 | $28.80 | $42.86 |
| March 2005 | $27.42 | $41 |
| February 2005 | $28.60 | $42.75 |
| January 2005 | $28.43 | $42.50 |
| December 2004 | $29.10 | $43.90 |
| November 2004 | $28.34 | $42.75 |
| October 2004 | $27.51 | $41.50 |
| September 2004 | $27.12 | $41.11 |
| August 2004 | $27.38 | $41.50 |
| July 2004 | $27.51 | $41.70 |
| June 2004 | $26.93 | $40.99 |
| May 2004 | $26.93 | $41 |
| April 2004 | $26.60 | $40.50 |
| March 2004 | $26 | $39.75 |
| February 2004 | $26.16 | $40 |
| January 2004 | $28.54 | $43.63 |
| December 2003 | $26.94 | $41.54 |
| November 2003 | $26.91 | $41.50 |
| October 2003 | $27.40 | $42.25 |
| September 2003 | $23.88 | $37 |
| August 2003 | $25.85 | $40.05 |
| July 2003 | $24.62 | $38.15 |
| June 2003 | $22.50 | $35.04 |
| May 2003 | $22.16 | $34.51 |
| April 2003 | $22.31 | $34.74 |
| March 2003 | $20.41 | $31.95 |
| February 2003 | $19.57 | $30.64 |
| January 2003 | $19.36 | $30.30 |
| December 2002 | $18.94 | $29.99 |
| November 2002 | $19.10 | $30.25 |
| October 2002 | $18.79 | $29.75 |
| September 2002 | $18.05 | $28.75 |
| August 2002 | $18.52 | $29.50 |
| July 2002 | $18.20 | $29 |
| June 2002 | $18.64 | $29.85 |
| May 2002 | $19.20 | $30.75 |
| April 2002 | $19.04 | $30.50 |
| March 2002 | $16.45 | $26.50 |
| February 2002 | $15.52 | $25 |
| January 2002 | $15.77 | $25.40 |
| December 2001 | $14.52 | $23.70 |
| November 2001 | $14.38 | $23.48 |
| October 2001 | $14.76 | $24.10 |
| September 2001 | $14.76 | $24.25 |
| August 2001 | $14.15 | $23.25 |
| July 2001 | $15.98 | $26.25 |
| June 2001 | $13.02 | $21.53 |
| May 2001 | $12.27 | $20.30 |
| April 2001 | $11.79 | $19.50 |
| March 2001 | $11.17 | $18.62 |
| February 2001 | $11.32 | $18.88 |
| January 2001 | $10.72 | $17.88 |
| December 2000 | $9.88 | $16.75 |
| November 2000 | $8.99 | $15.25 |
| October 2000 | $8.62 | $14.62 |
| September 2000 | $8.69 | $14.88 |
| August 2000 | $8.47 | $14.50 |
| July 2000 | $8.32 | $14.25 |
| June 2000 | $7.59 | $13.12 |
| May 2000 | $7.08 | $12.25 |
| April 2000 | $7.23 | $12.50 |
| March 2000 | $6.73 | $11.75 |
| February 2000 | $7.30 | $12.75 |
| January 2000 | $7.94 | $13.88 |
| December 1999 | $8.46 | $15 |
| November 1999 | $8.31 | $14.75 |
| October 1999 | $8.53 | $15.12 |
| September 1999 | $8.25 | $14.75 |
| August 1999 | $8.81 | $15.75 |
| July 1999 | $8.95 | $16 |
| June 1999 | $8.32 | $15 |
| May 1999 | $8.12 | $14.62 |
| April 1999 | $8.88 | $16 |
| March 1999 | $8.82 | $16 |
| February 1999 | $8.54 | $15.50 |
| January 1999 | $8.68 | $15.75 |
| December 1998 | $8.98 | $16.50 |
| November 1998 | $9.25 | $17 |
| October 1998 | $9.11 | $16.75 |
| September 1998 | $9.01 | $25 |
| August 1998 | $8.29 | $23 |
| July 1998 | $10.63 | $29.50 |
| June 1998 | $10.84 | $30.25 |
| May 1998 | $13.18 | $36.75 |
| April 1998 | $12.91 | $36 |
| March 1998 | $13.22 | $37 |
| February 1998 | $11.79 | $33 |
| January 1998 | $10 | $28 |
| December 1997 | $10.18 | $28.75 |
| November 1997 | $9.61 | $27.12 |
| October 1997 | $10.09 | $28.50 |
| September 1997 | $9.65 | $27.38 |
| August 1997 | $8.55 | $24.25 |
| July 1997 | $8.38 | $23.75 |
| June 1997 | $7.63 | $21.75 |
| May 1997 | $6.53 | $18.62 |
| April 1997 | $6.31 | $18 |
| March 1997 | $6.45 | $18.50 |
| February 1997 | $6.50 | $18.62 |
| January 1997 | $6.45 | $18.50 |
| December 1996 | $6.47 | $18.75 |
| November 1996 | $6.22 | $18 |
| October 1996 | $5.52 | $16 |
| September 1996 | $5.15 | $15 |
| August 1996 | $5.24 | $15.25 |
| July 1996 | $4.81 | $14 |
| June 1996 | $4.95 | $14.50 |
| May 1996 | $4.69 | $13.75 |
| April 1996 | $4.95 | $14.50 |
| March 1996 | $4.66 | $13.75 |
| February 1996 | $4.66 | $13.75 |
| January 1996 | $4.41 | $13 |
| December 1995 | $4.95 | $14.75 |
| November 1995 | $4.61 | $13.75 |
| October 1995 | $4.36 | $13 |
| September 1995 | $4.25 | $12.75 |
| August 1995 | $3.84 | $11.50 |
| July 1995 | $3.67 | $11 |
| June 1995 | $3.73 | $11.25 |
| May 1995 | $3.56 | $10.75 |
| April 1995 | $3.56 | $10.75 |
| March 1995 | $3.63 | $11 |
| February 1995 | $3.88 | $11.75 |
| January 1995 | $3.55 | $10.75 |
| December 1994 | $3.37 | $10.25 |
| November 1994 | $3.04 | $9.25 |
| October 1994 | $3.53 | $10.75 |
| September 1994 | $3.68 | $11.25 |
| August 1994 | $3.68 | $11.25 |
| July 1994 | $3.76 | $11.50 |
| June 1994 | $3.75 | $11.50 |
| May 1994 | $3.30 | $10.12 |
| April 1994 | $3.18 | $9.75 |
| March 1994 | $3.08 | $9.50 |
| February 1994 | $3.04 | $9.38 |
| January 1994 | $3.33 | $10.25 |
| December 1993 | $3.17 | $9.75 |
| November 1993 | $2.92 | $9 |
| October 1993 | $2.84 | $8.75 |
| September 1993 | $2.92 | $9 |
| August 1993 | $2.76 | $8.50 |
| July 1993 | $2.44 | $7.50 |
| June 1993 | $2.60 | $8 |
| May 1993 | $2.84 | $8.75 |
| April 1993 | $3.08 | $9.50 |
| March 1993 | $3.08 | $9.50 |
| February 1993 | $3.57 | $11 |
| January 1993 | $2.84 | $8.75 |
| December 1992 | $2.60 | $8 |
| November 1992 | $2.72 | $8.38 |
| October 1992 | $2.31 | $7.12 |
| September 1992 | $2.19 | $6.75 |
| August 1992 | $2.03 | $6.25 |
| July 1992 | $2.23 | $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 | $1.62 | $5 |
| December 1991 | $1.10 | $3.38 |
| November 1991 | $0.97 | $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 | $1.62 | $5 |
| April 1991 | $1.46 | $4.50 |
| March 1991 | $0.97 | $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 | $1.25 | $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 | $1.43 | $4.75 |
| September 1989 | $2 | $6.75 |
| August 1989 | $2.12 | $7.12 |
| July 1989 | $2.19 | $7.38 |
| June 1989 | $2.06 | $7 |
| May 1989 | $2.20 | $7.50 |
| April 1989 | $2.39 | $8.12 |
| March 1989 | $2.33 | $8 |
| February 1989 | $2.48 | $8.50 |
| January 1989 | $2.44 | $8.38 |
| December 1988 | $2.48 | $8.50 |
HIFS
Price: $288.33
52 week price:
Dividend Yield: 1.13%
5-year range yield:
Forward Dividend Yield: 0.87%
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: 618.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 11.63%
DGR5: 13.44%
DGR10: 10.82%
DGR20: 6.51%