Hingham Institution For Stock Price History

HIFS Stock  USD 254.66  4.38  1.69%   
Below is the normalized historical share price chart for Hingham Institution for extending back to December 13, 1988. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hingham Institution stands at 254.66, as last reported on the 16th of August 2025, with the highest price reaching 260.87 and the lowest price hitting 252.28 during the day.
IPO Date
25th of February 1992
200 Day MA
253.8262
50 Day MA
248.7324
Beta
0.914
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Hingham Stock, it is important to understand the factors that can impact its price. Hingham Institution for holds Efficiency (Sharpe) Ratio of -0.025, which attests that the entity had a -0.025 % return per unit of risk over the last 3 months. Hingham Institution for exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Hingham Institution's Downside Deviation of 2.09, market risk adjusted performance of 0.2038, and Risk Adjusted Performance of 0.0197 to validate the risk estimate we provide.
At this time, Hingham Institution's Common Stock Shares Outstanding is comparatively stable compared to the past year. Total Stockholder Equity is likely to gain to about 453.3 M in 2025, whereas Other Stockholder Equity is likely to drop slightly above 11.6 M in 2025. . At this time, Hingham Institution's Price Earnings Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 3.66 in 2025, whereas Price Book Value Ratio is likely to drop 1.11 in 2025. Hingham Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.025

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHIFS

Estimated Market Risk

 2.37
  actual daily
21
79% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Hingham Institution is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hingham Institution by adding Hingham Institution to a well-diversified portfolio.
Price Book
1.2462
Price Sales
7.3999
Shares Float
1.7 M
Dividend Share
2.52
Earnings Share
15.36

Hingham Institution Stock Price History Chart

There are several ways to analyze Hingham Stock price data. The simplest method is using a basic Hingham candlestick price chart, which shows Hingham Institution price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 9, 2025286.46
Lowest PriceJune 13, 2025221.37

Hingham Institution August 16, 2025 Stock Price Synopsis

Various analyses of Hingham Institution's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hingham Stock. It can be used to describe the percentage change in the price of Hingham Institution from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hingham Stock.
Hingham Institution Price Rate Of Daily Change 0.98 
Hingham Institution Price Action Indicator(4.11)
Hingham Institution Market Facilitation Index 0.0002 
Hingham Institution Price Daily Balance Of Power(0.51)
Hingham Institution Accumulation Distribution 1,139 

Hingham Institution August 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hingham Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hingham Institution intraday prices and daily technical indicators to check the level of noise trading in Hingham Stock and then apply it to test your longer-term investment strategies against Hingham.

Hingham Stock Price History Data

The price series of Hingham Institution for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 65.09 with a coefficient of variation of 6.73. Under current investment horizon, the daily prices are spread out with arithmetic mean of 249.25. The median price for the last 90 days is 246.65. The company completed 3:2 stock split on 6th of October 1998. Hingham Institution for completed dividends distribution on 2025-08-04.
OpenHighLowCloseVolume
08/15/2025
 260.87  260.87  252.28  254.66  34,585 
08/14/2025
 257.19  261.10  254.20  259.04  35,253 
08/13/2025
 261.54  263.39  256.99  260.87  33,851 
08/12/2025
 246.39  259.67  243.80  259.67  44,746 
08/11/2025
 239.94  244.52  238.85  244.01  127,445 
08/08/2025
 244.20  245.15  239.29  239.62  97,006 
08/07/2025
 247.11  247.78  242.03  242.90  48,915 
08/06/2025
 247.38  248.00  243.55  245.03  42,603 
08/05/2025
 245.65  248.48  240.06  248.48  35,624 
08/04/2025
 242.02  245.84  239.66  245.84  19,094 
08/01/2025
 240.32  241.11  234.55  239.18  33,489 
07/31/2025
 243.13  248.62  239.43  244.24  41,362 
07/30/2025
 247.43  248.76  241.73  244.46  34,015 
07/29/2025
 248.58  249.59  244.36  245.61  31,463 
07/28/2025 249.98  249.98  244.36  246.76  25,319 
07/25/2025 246.85  247.93  243.36  245.96  23,574 
07/24/2025
 248.12  251.32  244.81  246.65  35,817 
07/23/2025
 251.13  251.96  247.81  249.44  35,696 
07/22/2025 247.11  251.99  245.47  247.95  22,127 
07/21/2025
 247.88  248.80  242.64  245.66  33,923 
07/18/2025 250.34  250.34  241.44  243.07  20,300 
07/17/2025
 258.02  263.40  249.83  250.50  27,363 
07/16/2025
 266.69  267.99  256.68  257.77  81,099 
07/15/2025
 279.58  279.58  266.10  266.54  88,182 
07/14/2025 272.58  282.88  267.52  279.58  86,942 
07/11/2025 281.46  282.83  272.65  272.65  64,244 
07/10/2025
 285.06  292.08  282.14  283.03  106,137 
07/09/2025
 285.89  286.46  279.83  286.46  69,849 
07/08/2025
 279.64  287.67  278.28  286.10  177,218 
07/07/2025
 285.25  287.58  278.25  279.36  62,341 
07/03/2025
 276.72  284.40  276.72  284.40  28,330 
07/02/2025
 260.42  275.58  260.42  274.49  162,595 
07/01/2025
 246.12  261.34  245.10  260.71  78,485 
06/30/2025 245.39  249.34  245.39  247.70  90,177 
06/27/2025
 243.22  245.48  241.87  245.11  59,475 
06/26/2025
 234.78  241.66  234.39  241.64  49,254 
06/25/2025
 233.88  234.25  229.47  233.04  98,419 
06/24/2025
 232.79  236.12  232.79  234.18  118,298 
06/23/2025
 223.23  230.30  221.48  230.30  42,327 
06/20/2025
 227.60  227.60  220.18  223.41  174,333 
06/18/2025
 226.59  230.09  224.86  224.86  63,902 
06/17/2025
 226.38  229.04  225.67  227.40  102,228 
06/16/2025
 225.20  231.26  225.20  228.70  52,770 
06/13/2025
 226.26  226.26  220.37  221.37  79,908 
06/12/2025
 226.09  229.51  226.04  229.51  75,382 
06/11/2025
 235.28  235.28  226.84  228.86  29,674 
06/10/2025
 226.96  235.46  226.96  232.93  97,497 
06/09/2025
 229.61  232.85  226.17  226.95  76,425 
06/06/2025
 228.91  231.68  224.75  229.31  67,227 
06/05/2025
 231.16  231.16  223.09  224.56  77,343 
06/04/2025
 233.70  236.17  230.52  231.39  239,967 
06/03/2025
 242.17  242.17  228.50  233.50  177,669 
06/02/2025
 242.31  247.94  235.39  242.18  144,630 
05/30/2025
 246.24  248.59  240.38  241.77  100,799 
05/29/2025
 247.65  248.57  244.65  247.83  162,502 
05/28/2025
 250.14  252.73  244.36  247.33  139,926 
05/27/2025
 246.55  250.93  243.66  249.73  143,727 
05/23/2025
 249.32  253.92  244.16  245.09  111,618 
05/22/2025
 255.89  259.40  249.59  249.59  85,528 
05/21/2025 258.06  261.46  254.52  254.73  114,915 
05/20/2025
 263.29  271.29  261.88  262.12  116,447 

About Hingham Institution Stock history

Hingham Institution investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hingham is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hingham Institution for will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hingham Institution stock prices may prove useful in developing a viable investing in Hingham Institution
Last ReportedProjected for Next Year
Common Stock Shares Outstanding2.2 M2.3 M
Net Income Applicable To Common Shares43.1 M45.3 M

Hingham Institution Stock Technical Analysis

Hingham Institution technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hingham Institution technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hingham Institution trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
All  Next Launch Module

Hingham Institution Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hingham Institution's price direction in advance. Along with the technical and fundamental analysis of Hingham Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hingham to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Hingham Stock Analysis

When running Hingham Institution's price analysis, check to measure Hingham Institution's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hingham Institution is operating at the current time. Most of Hingham Institution's value examination focuses on studying past and present price action to predict the probability of Hingham Institution's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hingham Institution's price. Additionally, you may evaluate how the addition of Hingham Institution to your portfolios can decrease your overall portfolio volatility.