Hills Bancorporation (HBIA)
OTCMKTS · Delayed Price · Currency is USD
78.53
0.00 (0.00%)
At close: Dec 8, 2025
Hills Bancorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 79.00 | 79.00 | 78.53 | 78.53 | 78.53 | -3.64% | 480 |
| Nov 25, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 1,410 |
| Nov 24, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.22% | 1,488 |
| Nov 14, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.01% | 100 |
| Nov 13, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.92% | 502 |
| Nov 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.93% | 3,024 |
| Nov 7, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - | 1,000 |
| Nov 3, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -1.41% | 1,800 |
| Oct 31, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.49% | 1,460 |
| Oct 29, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.74% | 704 |
| Oct 24, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.09% | 520 |
| Oct 23, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.04% | 275 |
| Oct 22, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.80% | 100 |
| Oct 16, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.04% | 100 |
| Oct 8, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 1.94% | 1,800 |
| Oct 7, 2025 | 77.50 | 77.67 | 77.50 | 77.50 | 77.50 | -2.82% | 1,969 |
| Sep 25, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 3.57% | 200 |
| Sep 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 240 |
| Sep 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | 121 |
| Sep 18, 2025 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 2.63% | 3,575 |
| Sep 17, 2025 | 77.50 | 77.95 | 77.50 | 77.95 | 77.95 | 2.55% | 724 |
| Sep 16, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - | 238 |
| Sep 12, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.64% | 252 |
| Sep 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 114 |
| Sep 9, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.33% | 183 |
| Sep 2, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.74% | 210 |
| Aug 29, 2025 | 75.00 | 75.69 | 75.00 | 75.69 | 75.69 | 0.58% | 615 |
| Aug 27, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.68% | 170 |
| Aug 21, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.01% | 427 |
| Aug 20, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 202 |
| Aug 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 100 |
| Aug 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 100 |
| Aug 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 4,005 |
| Aug 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.69% | 190 |
| Jul 28, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -4.22% | 586 |
| Jul 8, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 4.98% | 12,600 |
| Jul 7, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.48% | 11,052 |
| Jul 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 3,181 |
| Jul 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | 105 |
| Jun 25, 2025 | 74.99 | 75.00 | 74.99 | 75.00 | 75.00 | 3.59% | 200 |