Hingham Institution For Savings - 38 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 March 13, 2026 is 268.42.
- The all-time high Hingham Institution For Savings stock closing price was 410.98 on January 04, 2022.
- The Hingham Institution For Savings 52-week high stock price is 338.00, which is 25.9% above the current share price.
- The Hingham Institution For Savings 52-week low stock price is 209.71, which is 21.9% below the current share price.
- The average Hingham Institution For Savings stock price for the last 52 weeks is 270.07.
| Hingham Institution For Savings Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 296.6996 | 270.3700 | 333.3700 | 268.4200 | 268.4200 | -5.01% |
| 2025 | 259.2762 | 245.1400 | 312.2640 | 216.2930 | 282.5700 | 12.82% |
| 2024 | 207.8881 | 193.4900 | 294.4340 | 153.6000 | 250.4520 | 31.87% |
| 2023 | 206.4423 | 268.6280 | 298.1530 | 144.7000 | 189.9240 | -28.60% |
| 2022 | 295.6190 | 404.2580 | 410.9800 | 232.5530 | 266.0060 | -33.55% |
| 2021 | 293.1315 | 205.2890 | 400.3300 | 203.7290 | 400.3300 | 95.96% |
| 2020 | 173.0911 | 189.3910 | 214.7140 | 121.1950 | 204.2960 | 4.68% |
| 2019 | 174.6256 | 183.0670 | 197.3760 | 153.2980 | 195.1570 | 7.45% |
| 2018 | 194.4310 | 183.9060 | 213.0880 | 181.6340 | 181.6340 | -3.67% |
| 2017 | 169.9909 | 180.6260 | 214.2950 | 153.4570 | 188.5610 | 6.10% |
| 2016 | 121.6093 | 105.2720 | 179.1810 | 104.0070 | 177.7180 | 66.28% |
| 2015 | 99.0165 | 74.1033 | 119.5460 | 72.7868 | 106.8780 | 40.90% |
| 2014 | 68.6787 | 66.9201 | 79.1336 | 59.5745 | 75.8556 | 12.83% |
| 2013 | 59.3245 | 53.9073 | 67.7595 | 51.4832 | 67.2284 | 27.86% |
| 2012 | 49.6782 | 40.4161 | 59.7449 | 39.9156 | 52.5802 | 34.04% |
| 2011 | 40.6463 | 34.4627 | 46.5246 | 34.2228 | 39.2262 | 10.24% |
| 2010 | 29.1643 | 23.6317 | 35.5822 | 23.5853 | 35.5822 | 49.93% |
| 2009 | 21.9691 | 20.7698 | 26.0668 | 17.3977 | 23.7322 | 27.13% |
| 2008 | 21.2601 | 21.0509 | 24.0217 | 18.6675 | 18.6675 | -12.28% |
| 2007 | 23.1400 | 23.6861 | 26.0020 | 20.7071 | 21.2806 | -10.86% |
| 2006 | 25.7861 | 25.9296 | 27.8532 | 22.9896 | 23.8741 | -9.78% |
| 2005 | 27.9614 | 28.9623 | 30.3746 | 25.2544 | 26.4615 | -9.45% |
| 2004 | 27.4506 | 28.3248 | 29.3676 | 25.9404 | 29.2219 | 8.03% |
| 2003 | 23.2582 | 19.0841 | 28.6504 | 18.9225 | 27.0486 | 42.24% |
| 2002 | 17.8330 | 14.6418 | 19.5907 | 14.6418 | 19.0156 | 30.42% |
| 2001 | 12.9165 | 10.2139 | 16.0425 | 9.8069 | 14.5803 | 47.01% |
| 2000 | 8.0572 | 8.6930 | 9.9179 | 6.6057 | 9.9179 | 16.94% |
| 1999 | 8.5320 | 9.0004 | 9.4627 | 7.7388 | 8.4809 | -5.77% |
| 1998 | 10.5428 | 10.5683 | 13.2525 | 8.1276 | 9.0004 | -11.87% |
| 1997 | 7.9024 | 6.3196 | 10.3019 | 6.3196 | 10.2131 | 57.30% |
| 1996 | 5.1399 | 4.8777 | 6.4928 | 4.4246 | 6.4928 | 30.86% |
| 1995 | 3.9469 | 3.3770 | 4.9618 | 3.1452 | 4.9618 | 46.93% |
| 1994 | 3.4067 | 3.0130 | 3.9395 | 2.9439 | 3.3770 | 6.33% |
| 1993 | 2.9295 | 2.7687 | 3.5831 | 2.3616 | 3.1759 | 21.87% |
| 1992 | 2.1955 | 1.2215 | 2.9316 | 1.2215 | 2.6059 | 137.03% |
| 1991 | 1.1280 | 0.7329 | 1.7101 | 0.6108 | 1.0994 | 58.83% |
| 1990 | 1.1210 | 1.5478 | 1.6127 | 0.5293 | 0.6922 | -49.07% |
| 1989 | 2.0966 | 2.4766 | 2.5859 | 1.3590 | 1.3590 | -45.13% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.683B | $0.237B |
| 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 | $27.666B | 16.82 |
| Webster Financial (WBS) | United States | $11.473B | 11.95 |
| Valley National Bancorp (VLY) | United States | $7.523B | 13.49 |
| Central Bancompany (CBC) | United States | $5.911B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $5.734B | 12.08 |
| Bank OZK (OZK) | United States | $5.536B | 8.02 |
| Eastern Bankshares (EBC) | United States | $4.555B | 13.85 |
| Independent Bank (INDB) | United States | $4.149B | 15.05 |
| Fulton Financial (FULT) | United States | $3.978B | 10.15 |
| FB Financial (FBK) | United States | $3.154B | 14.90 |
| Beacon Financial (BBT) | United States | $2.574B | 12.18 |
| Bancorp (TBBK) | United States | $2.572B | 11.90 |
| NBT Bancorp (NBTB) | United States | $2.397B | 12.12 |
| Nicolet Bankshares (NIC) | United States | $2.297B | 15.77 |
| Merchants Bancorp (MBIN) | United States | $2.186B | 12.60 |
| Pathward Financial (CASH) | United States | $2.012B | 11.30 |
| First Commonwealth Financial (FCF) | United States | $1.906B | 12.09 |
| OFG Bancorp (OFG) | United States | $1.842B | 9.15 |
| S&T Bancorp (STBA) | United States | $1.670B | 12.48 |
| Byline Bancorp (BY) | United States | $1.507B | 11.00 |
| Bank First National (BFC) | United States | $1.436B | 19.62 |
| ConnectOne Bancorp (CNOB) | United States | $1.395B | 10.71 |
| First Mid Bancshares (FMBH) | United States | $1.039B | 10.88 |
| Univest Of Pennsylvania (UVSP) | United States | $0.995B | 11.13 |
| Metropolitan Bank Holding (MCB) | United States | $0.960B | 14.02 |
| Esquire Financial Holdings (ESQ) | United States | $0.933B | 19.01 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.922B | 9.79 |
| HBT Financial (HBT) | United States | $0.912B | 11.47 |
| NB Bancorp (NBBK) | United States | $0.881B | 12.94 |
| Equity Bancshares (EQBK) | United States | $0.881B | 10.59 |
| CNB Financial (CCNE) | United States | $0.875B | 10.23 |
| Business First Bancshares (BFST) | United States | $0.863B | 10.34 |
| Camden National (CAC) | United States | $0.848B | 11.36 |
| TrustCo Bank Corp NY (TRST) | United States | $0.842B | 14.07 |
| Eagle Bancorp (EGBN) | United States | $0.798B | 0.00 |
| Mid Penn Bancorp (MPB) | United States | $0.778B | 11.17 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.734B | 8.79 |
| SmartFinancial (SMBK) | United States | $0.706B | 13.69 |
| Financial Institutions (FISI) | United States | $0.693B | 9.53 |
| Washington Trust Bancorp (WASH) | United States | $0.683B | 13.40 |
| Shore Bancshares Inc (SHBI) | United States | $0.662B | 10.05 |
| Peapack-Gladstone Financial (PGC) | United States | $0.596B | 17.50 |
| Arrow Financial (AROW) | United States | $0.570B | 12.84 |
| Peoples Financial Services (PFIS) | United States | $0.568B | 6.14 |
| Unity Bancorp (UNTY) | United States | $0.547B | 10.75 |
| Bridgewater Bancshares (BWB) | United States | $0.529B | 12.62 |
| Capital Bancorp (CBNK) | United States | $0.525B | 9.46 |
| Midland States Bancorp (MSBI) | United States | $0.495B | 12.90 |
| Dacotah Banks (DBIN) | United States | $0.484B | 0.00 |
| Carter Bankshares (CARE) | United States | $0.482B | 15.57 |
| Orange County Bancorp (OBT) | United States | $0.472B | 10.64 |
| Citizens & Northern Corp (CZNC) | United States | $0.425B | 12.98 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.407B | 12.22 |
| Bankwell Financial (BWFG) | United States | $0.384B | 10.98 |
| Avidia Bancorp (AVBC) | United States | $0.383B | 0.00 |
| Isabella Bank (ISBA) | United States | $0.376B | 20.77 |
| Pioneer Bancorp (PBFS) | United States | $0.366B | 18.24 |
| Mvb Financial (MVBF) | United States | $0.350B | 54.96 |
| LINKBANCORP (LNKB) | United States | $0.345B | 12.99 |
| Northeast Community Bancorp (NECB) | United States | $0.340B | 7.44 |
| Parke Bancorp (PKBK) | United States | $0.330B | 9.02 |
| First Bancorp (ME) (FNLC) | United States | $0.327B | 9.50 |
| Citizens Financial Services (CZFS) | United States | $0.307B | 8.38 |
| Blue Foundry Bancorp (BLFY) | United States | $0.293B | 0.00 |
| Norwood Financial (NWFL) | United States | $0.292B | 10.23 |
| Middlefield Banc (MBCN) | United States | $0.283B | 14.66 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.268B | 9.53 |
| LCNB (LCNB) | United States | $0.245B | 10.60 |
| First United (FUNC) | United States | $0.244B | 9.45 |
| Princeton Bancorp (BPRN) | United States | $0.242B | 13.14 |
| Hawthorn Bancshares (HWBK) | United States | $0.238B | 10.05 |
| Meridian Bank (MRBK) | United States | $0.234B | 10.73 |
| Chain Bridge Bancorp (CBNA) | United States | $0.231B | 11.41 |
| Franklin Financial Services (FRAF) | United States | $0.220B | 10.36 |
| Virginia National Bankshares (VABK) | United States | $0.215B | 11.24 |
| CF Bankshares (CFBK) | United States | $0.203B | 11.82 |
| CB Financial Services (CBFV) | United States | $0.185B | 13.64 |
| First Internet Bancorp (INBK) | United States | $0.184B | 0.00 |
| Community Bancorp (CMTV) | United States | $0.179B | 10.63 |
| BV Financial (BVFL) | United States | $0.174B | 10.72 |
| Rhinebeck Bancorp (RBKB) | United States | $0.172B | 16.82 |
| MainStreet Bank (MNSB) | United States | $0.172B | 12.66 |
| Hanover Bancorp (HNVR) | United States | $0.161B | 16.61 |
| ECB Bancorp (ECBK) | United States | $0.159B | 19.46 |
| Patriot National Bancorp (PNBK) | United States | $0.158B | 0.00 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.149B | 12.19 |
| SR Bancorp (SRBK) | United States | $0.146B | 57.20 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.146B | 0.00 |
| QNB (QNBC) | United States | $0.143B | 9.41 |
| SB Financial (SBFG) | United States | $0.132B | 8.98 |
| First Keystone (FKYS) | United States | $0.121B | 13.10 |
| DimeCo (DIMC) | United States | $0.120B | 7.24 |
| Magyar Bancorp (MGYR) | United States | $0.119B | 10.52 |
| Winchester Bancorp (WSBK) | United States | $0.118B | 0.00 |
| American Bank (AMBK) | United States | $0.118B | 8.53 |
| Southern Michigan Bancorp (SOMC) | United States | $0.117B | 9.81 |
| PSB Holdings (PSBQ) | United States | $0.116B | 8.51 |
| Hoyne Bancorp (HYNE) | United States | $0.116B | 0.00 |
| Union Bankshares (UNB) | United States | $0.114B | 10.26 |
| F & M Bank (FMBM) | United States | $0.113B | 10.01 |
| Bogota Financial (BSBK) | United States | $0.110B | 49.72 |
| 1st Colonial Bancorp (FCOB) | United States | $0.107B | 11.99 |
| Jeffersonville Bancorp (JFBC) | United States | $0.106B | 8.42 |
| Oxford Bank (OXBC) | $0.104B | 9.44 | |
| Harleysville Savings Financial (HARL) | United States | $0.096B | 9.55 |
| IF Bancorp (IROQ) | United States | $0.093B | 17.33 |
| Community Heritage Financial (CMHF) | $0.091B | 10.51 | |
| Freedom Financial Holdings (FDVA) | United States | $0.088B | 17.38 |
| Cullman Bancorp (CULL) | United States | $0.073B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.064B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.064B | 0.00 |
| First Resource Bancorp (FRSB) | United States | $0.064B | 7.78 |
| FFBW (FFBW) | United States | $0.062B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.061B | 68.25 |
| AmeriServ Financial (ASRV) | United States | $0.058B | 10.32 |
| Ballston Spa Bancorp (BSPA) | United States | $0.055B | 0.00 |
| Cib Marine Bancshares (CIBH) | United States | $0.054B | 34.40 |
| PB Bankshares (PBBK) | United States | $0.051B | 20.21 |
| Marathon Bancorp (MBBC) | United States | $0.039B | 49.78 |
| First Bank (FRBA) | United States | $0.000B | 9.94 |