Highlands Bankshares, Inc. (HBSI)
OTCMKTS
· Delayed Price · Currency is USD
33.96
-0.04 (-0.12%)
Apr 24, 2025, 4:00 PM EDT
Highlands Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.09 | - | - |
| Mar 4, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.09 | - | 7 |
| Mar 3, 2025 | 33.50 | 33.54 | 33.50 | 33.53 | 33.09 | 1.58% | 2,579 |
| Feb 28, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.58 | - | 73 |
| Feb 27, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.58 | 0.24% | 200 |
| Feb 26, 2025 | 32.80 | 32.93 | 32.76 | 32.93 | 32.50 | - | 1,600 |
| Feb 25, 2025 | 33.55 | 33.55 | 32.93 | 32.93 | 32.50 | -3.15% | 1,800 |
| Feb 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | - | - |
| Feb 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.12 | - | - |
| Feb 20, 2025 | 33.65 | 34.00 | 33.65 | 34.00 | 33.12 | 0.03% | 203 |
| Feb 19, 2025 | 33.50 | 33.99 | 33.50 | 33.99 | 33.11 | 2.84% | 701 |
| Feb 18, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.19 | 0.15% | 215 |
| Feb 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.14 | 0.09% | 700 |
| Feb 13, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.11 | 0.12% | 2,501 |