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 31, 2024 36.95 36.95 36.95 36.95 100 +2.45(+7.10%)
May 30, 2024 34.50 34.50 34.50 34.50 756 -2.49(-6.73%)
May 29, 2024 34.35 36.99 34.35 36.99 248 +0.00(+0.00%)
May 03, 2024 36.99 0 +2.74(+8.00%)
May 01, 2024 34.25 0 -0.75(-2.14%)
Apr 25, 2024 35.00 0 -0.50(-1.41%)
Apr 23, 2024 35.50 0 +0.25(+0.71%)
Apr 19, 2024 35.25 0 +0.20(+0.57%)
Apr 18, 2024 35.05 35.05 35.05 35.05 265 -0.45(-1.27%)
Apr 15, 2024 35.50 0 -0.50(-1.39%)
Apr 10, 2024 36.00 0 +0.00(+0.00%)
Apr 04, 2024 36.00 0 +0.50(+1.41%)
Mar 28, 2024 35.50 0 +0.50(+1.43%)
Mar 27, 2024 35.70 35.70 35.00 35.00 426 -1.00(-2.78%)
Mar 25, 2024 36.00 0 +0.00(+0.00%)
Mar 22, 2024 35.50 36.00 35.50 36.00 540 +1.00(+2.86%)
Mar 21, 2024 35.80 35.80 35.00 35.00 2,224 -1.00(-2.78%)
Mar 20, 2024 36.09 36.09 36.00 36.00 202 +0.00(+0.00%)
Mar 18, 2024 36.00 0 -1.50(-4.00%)
Mar 04, 2024 37.50 0 -0.99(-2.57%)
Feb 23, 2024 38.49 24 -0.01(-0.03%)
Jan 25, 2024 38.50 0 +0.00(+0.00%)
Jan 24, 2024 39.00 39.50 38.50 38.50 804 -1.00(-2.53%)
Jan 18, 2024 39.50 0 +0.00(+0.00%)
Jan 11, 2024 39.50 0 +1.00(+2.60%)
Jan 09, 2024 38.50 0 -1.50(-3.75%)
Jan 05, 2024 40.00 0 +1.50(+3.90%)
Jan 04, 2024 38.50 38.50 38.50 38.50 268 +0.00(+0.00%)
Dec 20, 2023 38.50 0 -0.01(-0.03%)
Dec 15, 2023 38.51 0 +0.01(+0.03%)
Dec 14, 2023 40.00 40.00 38.50 38.50 1,704 -0.50(-1.28%)
Dec 13, 2023 39.00 39.00 39.00 39.00 1,000 +0.00(+0.00%)
Dec 12, 2023 39.00 39.00 39.00 39.00 542 +0.00(+0.00%)
Dec 08, 2023 39.00 0 -1.00(-2.50%)
Dec 06, 2023 40.00 0 +0.00(+0.00%)
Nov 27, 2023 40.00 0 +0.04(+0.10%)
Nov 22, 2023 39.96 42 +1.96(+5.16%)
Nov 21, 2023 38.00 38.00 38.00 38.00 100 -2.00(-5.00%)
Nov 17, 2023 40.00 0 +0.00(+0.00%)
Nov 16, 2023 37.40 40.00 37.40 40.00 1,662 +2.50(+6.67%)
Nov 15, 2023 37.50 37.50 37.50 37.50 100 +0.25(+0.67%)
Nov 13, 2023 37.25 0 -0.02(-0.05%)
Nov 10, 2023 37.27 37.27 37.27 37.27 135 -1.23(-3.19%)
Nov 08, 2023 38.50 20 +0.00(+0.00%)
Nov 02, 2023 38.50 0 +0.50(+1.32%)
Nov 01, 2023 38.00 38.00 38.00 38.00 176 -5.50(-12.64%)
Oct 16, 2023 43.50 0 +2.15(+5.19%)
Oct 13, 2023 41.30 42.00 40.30 41.35 4,932 +0.05(+0.12%)
Sep 25, 2023 41.30 0 -0.20(-0.48%)
Sep 19, 2023 41.50 0 -0.14(-0.34%)
Sep 18, 2023 41.64 41.64 41.64 41.64 1,700 +0.34(+0.82%)
Sep 14, 2023 41.30 0 +0.00(+0.00%)
Sep 13, 2023 41.30 41.30 41.30 41.30 150 -0.20(-0.48%)
Sep 11, 2023 41.50 0 -0.27(-0.65%)
Sep 06, 2023 41.77 0 -0.23(-0.55%)
Sep 05, 2023 42.00 42.00 42.00 42.00 1,000 +0.55(+1.33%)
Sep 01, 2023 41.45 41.45 41.40 41.45 905 -0.05(-0.12%)
Aug 28, 2023 41.50 0 -0.50(-1.19%)
Aug 16, 2023 42.00 0 +0.00(+0.00%)
Aug 11, 2023 42.00 1 -1.48(-3.40%)
Aug 08, 2023 43.48 0 +1.48(+3.52%)
Aug 03, 2023 42.00 0 +0.00(+0.00%)
Jul 27, 2023 42.00 18 +0.00(+0.00%)
Jul 26, 2023 42.00 42.00 42.00 42.00 1,376 +0.00(+0.00%)
Jul 25, 2023 42.00 42.00 42.00 42.00 4,130 -0.75(-1.75%)
Jun 30, 2023 42.75 0 +0.75(+1.79%)
Jun 14, 2023 42.00 0 +2.00(+5.00%)
Jun 12, 2023 40.00 0 +0.00(+0.00%)
Jun 09, 2023 40.00 40.00 40.00 40.00 1,000 -0.01(-0.02%)
Jun 08, 2023 40.01 40.01 40.01 40.01 100 -2.49(-5.86%)
Jun 02, 2023 42.50 0 +1.50(+3.66%)
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.