Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highlands Bankshares Inc (OP: HBSI )

36.74 UNCHANGED
Last Price Updated: 2:52 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2020 38.00 38.00 38.00 0 +0.00(+0.00%)
May 12, 2020 38.00 38.00 38.00 0 +3.00(+8.57%)
May 07, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 30, 2020 35.00 35.00 35.00 0 +1.86(+5.61%)
Apr 21, 2020 33.14 33.14 33.14 0 +0.04(+0.12%)
Apr 20, 2020 33.10 33.10 33.10 33.10 100 +0.10(+0.30%)
Apr 09, 2020 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 08, 2020 33.00 33.00 33.00 33.00 700 +0.00(+0.00%)
Apr 06, 2020 33.00 33.00 33.00 0 -0.04(-0.12%)
Apr 02, 2020 33.04 33.04 33.04 0 +1.54(+4.89%)
Apr 01, 2020 31.50 31.50 31.50 31.50 100 -1.75(-5.26%)
Mar 31, 2020 33.25 33.50 33.25 33.25 200 +6.50(+24.30%)
Mar 25, 2020 26.75 26.75 26.75 0 -5.25(-16.41%)
Mar 24, 2020 32.00 32.00 30.00 32.00 330 -1.00(-3.03%)
Mar 20, 2020 33.00 33.00 33.00 0 +3.50(+11.86%)
Mar 19, 2020 32.00 32.00 22.00 29.50 1,610 -8.50(-22.37%)
Mar 18, 2020 38.00 38.00 38.00 38.00 100 -0.66(-1.71%)
Mar 17, 2020 38.66 38.66 38.66 38.66 319 -2.39(-5.82%)
Mar 13, 2020 41.05 41.05 41.05 0 +0.05(+0.12%)
Mar 04, 2020 41.00 41.00 41.00 0 -0.01(-0.02%)
Mar 03, 2020 43.00 43.00 41.01 41.01 300 +0.26(+0.64%)
Mar 02, 2020 40.75 40.75 40.75 40.75 499 -2.25(-5.23%)
Feb 28, 2020 43.00 43.00 43.00 19 +0.00(+0.00%)
Feb 27, 2020 41.05 43.00 41.05 43.00 225 +0.50(+1.18%)
Feb 24, 2020 42.50 42.50 42.50 0 +1.00(+2.41%)
Feb 21, 2020 41.50 41.50 41.50 41.50 200 -2.50(-5.68%)
Feb 20, 2020 44.00 44.00 44.00 44.00 109 +1.50(+3.53%)
Feb 11, 2020 42.50 42.50 42.50 0 +1.00(+2.41%)
Feb 04, 2020 41.50 41.50 41.50 0 +0.00(+0.00%)
Jan 31, 2020 41.50 41.50 41.50 0 +0.50(+1.22%)
Jan 30, 2020 41.00 41.00 41.00 41.00 1,006 +0.00(+0.00%)
Jan 29, 2020 41.00 41.00 41.00 46 +0.00(+0.00%)
Jan 24, 2020 41.00 41.00 41.00 0 +0.75(+1.86%)
Jan 21, 2020 40.25 40.25 40.25 0 +0.00(+0.00%)
Jan 15, 2020 40.25 40.25 40.25 0 +0.00(+0.00%)
Jan 14, 2020 39.50 40.25 39.50 40.25 500 +0.00(+0.00%)
Jan 10, 2020 40.25 40.25 40.25 0 +0.60(+1.51%)
Jan 06, 2020 39.65 39.65 39.65 0 +0.40(+1.02%)
Jan 03, 2020 38.75 40.00 38.75 39.25 41,200 -0.25(-0.63%)
Jan 02, 2020 39.50 39.50 39.50 39.50 100 +0.40(+1.02%)
Dec 24, 2019 39.10 39.10 39.10 0 -0.50(-1.26%)
Dec 23, 2019 39.75 39.75 39.60 39.60 724 -0.90(-2.22%)
Dec 06, 2019 40.50 40.50 40.50 0 +0.48(+1.20%)
Dec 05, 2019 40.02 40.02 40.02 40.02 6,356 -0.23(-0.57%)
Dec 04, 2019 40.00 40.25 40.00 40.25 6,308 +0.00(+0.00%)
Nov 27, 2019 40.25 40.25 40.25 0 -0.08(-0.20%)
Nov 25, 2019 40.33 40.33 40.33 0 -0.12(-0.30%)
Nov 22, 2019 40.45 40.45 40.45 40.45 600 -0.05(-0.12%)
Nov 21, 2019 40.50 40.50 40.50 1 +0.00(+0.00%)
Nov 15, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 14, 2019 40.50 40.50 40.50 40.50 200 +0.00(+0.00%)
Nov 06, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 04, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 01, 2019 40.50 40.50 40.50 40.50 300 +0.00(+0.00%)
Oct 31, 2019 40.50 40.50 40.50 40.50 500 +0.00(+0.00%)
Oct 21, 2019 40.50 40.50 40.50 0 +0.38(+0.95%)
Oct 18, 2019 40.12 40.12 40.12 40.12 400 -0.38(-0.94%)
Oct 17, 2019 40.50 40.50 40.50 40.50 1,800 +0.00(+0.00%)
Oct 15, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 08, 2019 40.50 40.50 40.50 0 +0.23(+0.57%)
Oct 04, 2019 40.27 40.27 40.27 0 -0.23(-0.57%)
Oct 03, 2019 40.25 40.50 40.25 40.50 1,350 +0.00(+0.00%)
Oct 02, 2019 40.50 40.50 40.50 40.50 100 -0.50(-1.22%)
Oct 01, 2019 41.00 41.00 41.00 41.00 100 +0.50(+1.23%)
Sep 13, 2019 40.50 40.50 40.50 0 -1.00(-2.41%)
Sep 12, 2019 41.50 41.50 41.50 41.50 300 +1.00(+2.47%)
Sep 10, 2019 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 09, 2019 40.50 40.50 40.50 40.50 585 +0.00(+0.00%)
Sep 06, 2019 40.50 40.50 40.50 19 +0.00(+0.00%)
Sep 05, 2019 40.50 40.50 40.50 40.50 2,000 +0.00(+0.00%)
Sep 04, 2019 40.50 40.50 40.50 40.50 1,800 +0.00(+0.00%)
Sep 03, 2019 40.50 40.50 40.50 40.50 1,000 +0.05(+0.12%)
Aug 23, 2019 40.45 40.45 40.45 0 -0.08(-0.20%)
Aug 21, 2019 40.53 40.53 40.53 0 +0.00(+0.00%)
Aug 14, 2019 40.53 40.53 40.53 0 -0.22(-0.54%)
Aug 07, 2019 40.75 40.75 40.75 0 +0.00(+0.00%)
Aug 05, 2019 40.75 40.75 40.75 0 +0.22(+0.54%)
Aug 02, 2019 40.53 40.53 40.53 20 +0.00(+0.00%)
Jul 26, 2019 40.53 40.53 40.53 0 -0.92(-2.22%)
Jul 18, 2019 41.45 41.45 41.45 0 -0.15(-0.36%)
Jul 17, 2019 41.60 41.60 41.60 41.60 200 +0.54(+1.32%)
Jul 16, 2019 41.06 41.06 41.06 41.06 100 +0.46(+1.13%)
Jul 08, 2019 40.60 40.60 40.60 0 +0.10(+0.25%)
Jun 28, 2019 40.50 40.50 40.50 0 -0.50(-1.22%)
Jun 25, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 21, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 20, 2019 41.00 41.49 41.00 41.00 1,200 +0.00(+0.00%)
Jun 19, 2019 41.00 41.00 41.00 41.00 2,500 -0.99(-2.36%)
Jun 18, 2019 42.20 42.20 40.55 41.99 4,200 -1.50(-3.45%)
Jun 12, 2019 43.49 43.49 43.49 0 -0.01(-0.02%)
Jun 11, 2019 43.50 43.50 43.50 50 +0.00(+0.00%)
Jun 10, 2019 43.50 43.50 43.50 43.50 103 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.