Highlands Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	34.75	34.75	34.75	34.75	34.75	-	1
May 14, 2025	34.75	34.75	34.75	34.75	34.75	-	-
May 13, 2025	34.50	34.75	34.50	34.75	34.75	3.61%	200
May 12, 2025	33.54	33.54	33.54	33.54	33.54	-	-
May 9, 2025	33.54	33.54	33.54	33.54	33.54	-	-
May 8, 2025	33.54	33.54	33.54	33.54	33.54	0.09%	1,000
May 7, 2025	33.51	33.51	33.51	33.51	33.51	-	100
May 6, 2025	33.51	33.51	33.51	33.51	33.51	-	1,038
May 5, 2025	33.28	33.51	33.27	33.51	33.51	-1.33%	407
May 2, 2025	33.96	33.96	33.96	33.96	33.96	-	22
May 1, 2025	33.96	33.96	33.96	33.96	33.96	-	-
Apr 30, 2025	33.96	33.96	33.96	33.96	33.96	-	-
Apr 29, 2025	33.96	33.96	33.96	33.96	33.96	-	-
Apr 28, 2025	33.96	33.96	33.96	33.96	33.96	-	-
Apr 25, 2025	33.96	33.96	33.96	33.96	33.96	-	-
Apr 24, 2025	33.96	33.96	33.96	33.96	33.52	-	-
Apr 23, 2025	33.96	33.96	33.96	33.96	33.52	-	-
Apr 22, 2025	33.96	33.96	33.96	33.96	33.52	-	-
Apr 21, 2025	33.96	33.96	33.96	33.96	33.52	-	-
Apr 17, 2025	33.96	33.96	33.96	33.96	33.52	-	-
Apr 16, 2025	33.96	33.96	33.96	33.96	33.52	-	-
Apr 15, 2025	33.96	33.96	33.96	33.96	33.52	1.37%	600
Apr 14, 2025	33.50	33.50	33.50	33.50	33.06	-1.47%	100
Apr 11, 2025	34.00	34.00	34.00	34.00	33.56	-	-
Apr 10, 2025	34.00	34.00	34.00	34.00	33.56	-	-
Apr 9, 2025	34.00	34.00	34.00	34.00	33.56	-	-
Apr 8, 2025	34.00	34.00	34.00	34.00	33.56	-	-
Apr 7, 2025	34.03	34.03	33.75	34.00	33.56	-0.58%	1,305
Apr 4, 2025	34.00	34.20	34.00	34.20	33.75	-3.66%	1,900
Apr 3, 2025	35.50	35.50	35.50	35.50	35.04	-	-
Apr 2, 2025	35.50	35.50	35.50	35.50	35.04	3.05%	100
Apr 1, 2025	34.45	34.45	34.45	34.45	34.00	-	-
Mar 31, 2025	34.45	34.45	34.45	34.45	34.00	-	2
Mar 28, 2025	34.45	34.45	34.45	34.45	34.00	-	1
Mar 27, 2025	34.45	34.45	34.45	34.45	34.00	-	-
Mar 26, 2025	35.00	35.00	34.45	34.45	34.00	-1.57%	6,550
Mar 25, 2025	35.00	35.00	35.00	35.00	34.54	4.29%	201
Mar 24, 2025	33.56	33.56	33.56	33.56	33.12	-	-
Mar 21, 2025	33.56	33.56	33.56	33.56	33.12	-	-
Mar 20, 2025	33.56	33.56	33.56	33.56	33.12	-	-
Mar 19, 2025	33.56	33.56	33.56	33.56	33.12	0.03%	152
Mar 18, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 17, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 14, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 13, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 12, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 11, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 10, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 7, 2025	33.55	33.55	33.55	33.55	33.11	-	-
Mar 6, 2025	33.75	33.75	33.55	33.55	33.11	0.06%	1,262