Hills Bancorporation (HBIA)
OTCMKTS
· Delayed Price · Currency is USD
72.02
0.00 (0.00%)
At close: Feb 28, 2025
Hills Bancorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -2.41% | 217 |
| Feb 26, 2025 | 72.50 | 73.80 | 72.50 | 73.80 | 73.80 | 1.10% | 4,380 |
| Feb 25, 2025 | 70.75 | 73.35 | 70.75 | 73.00 | 73.00 | 3.18% | 6,737 |
| Feb 24, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - | 513 |
| Feb 21, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.01% | 192 |
| Feb 12, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.01% | 277 |
| Feb 5, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.35% | 100 |
| Feb 4, 2025 | 71.03 | 71.03 | 71.00 | 71.00 | 71.00 | - | 272 |
| Jan 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 408 |
| Jan 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | 100 |
| Jan 23, 2025 | 71.19 | 71.19 | 71.00 | 71.00 | 71.00 | 0.21% | 1,520 |
| Jan 16, 2025 | 70.47 | 70.85 | 70.47 | 70.85 | 70.85 | 0.48% | 400 |
| Jan 7, 2025 | 70.26 | 70.51 | 70.26 | 70.51 | 70.51 | 0.37% | 676 |
| Jan 2, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.06% | 1,200 |
| Dec 20, 2024 | 70.25 | 71.00 | 70.25 | 71.00 | 71.00 | 1.07% | 2,450 |
| Dec 18, 2024 | 70.50 | 70.50 | 70.25 | 70.25 | 70.25 | -0.35% | 893 |
| Dec 16, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | 372 |
| Dec 6, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.07% | 1,774 |
| Nov 25, 2024 | 70.12 | 70.12 | 70.05 | 70.05 | 70.05 | -2.37% | 1,764 |
| Nov 21, 2024 | 70.75 | 71.75 | 70.75 | 71.75 | 71.75 | 1.34% | 4,216 |
| Nov 20, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.08% | 1,000 |
| Nov 19, 2024 | 70.00 | 70.86 | 69.95 | 70.86 | 70.86 | 1.23% | 1,114 |
| Nov 18, 2024 | 69.95 | 70.00 | 69.95 | 70.00 | 70.00 | - | 1,300 |
| Nov 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,034 |
| Nov 14, 2024 | 69.90 | 70.00 | 68.73 | 70.00 | 70.00 | 0.14% | 2,513 |
| Nov 13, 2024 | 68.33 | 69.90 | 68.33 | 69.90 | 69.90 | - | 3,016 |
| Nov 12, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2.30% | 279 |
| Nov 6, 2024 | 69.90 | 69.90 | 68.33 | 68.33 | 68.33 | -2.25% | 320 |
| Nov 1, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2.28% | 2,100 |
| Oct 30, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -1.17% | 1,242 |
| Oct 29, 2024 | 68.33 | 69.15 | 68.33 | 69.15 | 69.15 | -1.22% | 1,224 |
| Oct 14, 2024 | 69.99 | 70.00 | 69.99 | 70.00 | 70.00 | 2.53% | 1,807 |
| Oct 10, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.03% | 200 |
| Oct 4, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | 180 |
| Oct 2, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | 573 |
| Sep 27, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | 586 |
| Sep 26, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.50% | 349 |
| Aug 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.55% | 2,310 |
| Aug 20, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.38% | 295 |
| Aug 19, 2024 | 67.99 | 68.28 | 67.99 | 68.00 | 68.00 | 1.87% | 1,581 |
| Aug 14, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.07% | 100 |
| Aug 12, 2024 | 67.00 | 67.00 | 66.75 | 66.80 | 66.80 | 0.45% | 5,851 |
| Aug 8, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | 430 |
| Jul 25, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.64% | 1,415 |
| Jul 24, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.08% | 100 |
| Jul 23, 2024 | 65.26 | 66.20 | 65.26 | 66.20 | 66.20 | 1.77% | 1,029 |
| Jul 18, 2024 | 65.05 | 66.00 | 65.05 | 65.05 | 65.05 | - | 1,000 |
| Jul 17, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - | 280 |
| Jul 12, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.08% | 800 |
| Jul 9, 2024 | 66.00 | 66.00 | 65.10 | 65.10 | 65.10 | -4.96% | 576 |
| Jul 8, 2024 | 65.00 | 68.50 | 65.00 | 68.50 | 68.50 | 5.38% | 9,116 |
| Jul 5, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.38% | 200 |
| Jul 2, 2024 | 65.98 | 66.00 | 64.02 | 65.91 | 65.91 | -0.14% | 3,100 |
| Jul 1, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.13% | 200 |
| Jun 14, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.38% | 200 |
| Jun 3, 2024 | 65.02 | 65.02 | 65.01 | 65.01 | 65.01 | - | 705 |
| May 31, 2024 | 66.00 | 66.00 | 65.01 | 65.01 | 65.01 | -1.50% | 387 |
| May 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.02% | 1,880 |
| May 29, 2024 | 65.75 | 66.03 | 65.75 | 66.01 | 66.01 | 0.02% | 2,360 |
| May 23, 2024 | 66.05 | 66.47 | 66.00 | 66.00 | 66.00 | - | 4,513 |
| May 22, 2024 | 66.25 | 66.25 | 66.00 | 66.00 | 66.00 | -0.39% | 2,514 |
| May 21, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.23% | 150 |
| May 15, 2024 | 67.00 | 67.09 | 67.00 | 67.09 | 67.09 | 1.26% | 200 |
| May 7, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.02% | 500 |
| May 3, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.05% | 269 |
| May 2, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.06% | 160 |
| Apr 24, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.40% | 3,340 |
| Apr 12, 2024 | 66.94 | 67.88 | 66.94 | 67.88 | 67.88 | 2.62% | 3,006 |
| Apr 8, 2024 | 66.25 | 66.25 | 66.15 | 66.15 | 66.15 | -1.27% | 1,467 |
| Apr 3, 2024 | 67.05 | 67.05 | 67.00 | 67.00 | 67.00 | 1.52% | 600 |
| Apr 1, 2024 | 66.25 | 66.25 | 66.00 | 66.00 | 66.00 | - | 432 |
| Mar 25, 2024 | 66.25 | 66.25 | 66.00 | 66.00 | 66.00 | -0.38% | 1,600 |
| Mar 22, 2024 | 66.52 | 66.52 | 66.25 | 66.25 | 66.25 | -1.12% | 600 |
| Mar 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.38% | 2,495 |
| Mar 18, 2024 | 66.05 | 66.75 | 66.05 | 66.75 | 66.75 | 0.88% | 3,046 |
| Mar 14, 2024 | 66.05 | 66.16 | 66.05 | 66.16 | 66.16 | 0.14% | 502 |
| Mar 13, 2024 | 66.05 | 66.07 | 66.05 | 66.07 | 66.07 | 0.03% | 1,000 |
| Mar 12, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.06% | 278 |
| Mar 11, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.06% | 395 |
| Mar 8, 2024 | 66.53 | 67.00 | 66.05 | 66.05 | 66.05 | -0.68% | 6,158 |
| Mar 7, 2024 | 66.50 | 66.70 | 66.50 | 66.50 | 66.50 | - | 4,650 |
| Mar 6, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | 3,305 |
| Mar 5, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 630 |