Highlands Bankshares, Inc. (HBSI)
OTCMKTS
· Delayed Price · Currency is USD
32.82
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Highlands Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - | - |
| Dec 23, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.55% | 1,062 |
| Dec 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.35% | 3,100 |
| Dec 18, 2024 | 32.65 | 32.65 | 32.56 | 32.56 | 32.56 | -1.33% | 1,358 |
| Dec 17, 2024 | 32.65 | 33.00 | 32.65 | 33.00 | 33.00 | - | 2,000 |
| Dec 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.77% | 3,000 |
| Dec 12, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - | - |
| Dec 11, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - | - |
| Dec 10, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - | - |
| Dec 9, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - | - |
| Dec 6, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.95% | 1,707 |
| Dec 5, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | - |
| Dec 4, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.06% | 100 |
| Dec 3, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - | - |
| Dec 2, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - | - |
| Nov 29, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - | - |
| Nov 27, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - | - |
| Nov 26, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - | - |
| Nov 25, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - | - |
| Nov 22, 2024 | 33.50 | 33.50 | 32.73 | 32.73 | 32.73 | 2.28% | 4,204 |
| Nov 21, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.46% | 100 |
| Nov 20, 2024 | 31.15 | 31.54 | 31.15 | 31.54 | 31.54 | 1.71% | 700 |
| Nov 19, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.77% | 1,500 |
| Nov 18, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Nov 15, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Nov 14, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.79% | 1,325 |
| Nov 13, 2024 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | 0.74% | 400 |
| Nov 12, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Nov 11, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | - |
| Nov 8, 2024 | 31.48 | 31.48 | 31.27 | 31.27 | 31.27 | 0.87% | 200 |
| Nov 7, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 4, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,801 |
| Nov 1, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 21 |
| Oct 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 23 |
| Oct 30, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 29, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.03% | 1,700 |
| Oct 28, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.03% | 280 |
| Oct 25, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.14% | 300 |
| Oct 24, 2024 | 30.80 | 31.00 | 30.65 | 30.65 | 30.24 | 0.16% | 1,747 |
| Oct 23, 2024 | 31.00 | 31.00 | 30.55 | 30.60 | 30.19 | -0.23% | 630 |
| Oct 22, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.26 | - | 60 |
| Oct 21, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.26 | 0.56% | 300 |
| Oct 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.09 | -0.88% | 250 |
| Oct 17, 2024 | 30.76 | 30.77 | 30.76 | 30.77 | 30.36 | 0.89% | 400 |
| Oct 16, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.09 | - | 200 |
| Oct 15, 2024 | 30.27 | 30.50 | 30.27 | 30.50 | 30.09 | 0.76% | 200 |
| Oct 14, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.87 | 0.56% | 100 |
| Oct 11, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.70 | - | - |
| Oct 10, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.70 | - | - |
| Oct 9, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.70 | 0.17% | 100 |
| Oct 8, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.65 | - | 180 |
| Oct 7, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.65 | - | - |
| Oct 4, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.65 | 0.10% | 100 |
| Oct 3, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.62 | 0.07% | 1,030 |
| Oct 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - | - |
| Oct 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - | - |
| Sep 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - | 505 |
| Sep 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - | - |
| Sep 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | 0.84% | 2,500 |
| Sep 25, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.35 | - | 30 |
| Sep 24, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.35 | - | - |
| Sep 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.35 | - | - |
| Sep 20, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.35 | - | - |
| Sep 19, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.35 | - | 33 |
| Sep 18, 2024 | 30.02 | 30.02 | 29.75 | 29.75 | 29.35 | -0.90% | 2,233 |
| Sep 17, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.62 | - | 50 |
| Sep 16, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.62 | - | - |
| Sep 13, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.62 | 0.07% | 347 |
| Sep 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | -0.07% | 800 |
| Sep 11, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.62 | - | 5 |
| Sep 10, 2024 | 30.00 | 30.02 | 30.00 | 30.02 | 29.62 | - | 850 |
| Sep 9, 2024 | 29.75 | 30.02 | 29.75 | 30.02 | 29.62 | 0.91% | 1,000 |
| Sep 6, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.35 | - | - |
| Sep 5, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.35 | 0.78% | 875 |
| Sep 4, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.13 | - | 1,665 |
| Sep 3, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.13 | - | - |
| Aug 30, 2024 | 30.48 | 30.50 | 29.50 | 29.52 | 29.13 | -4.74% | 1,665 |
| Aug 29, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.58 | -0.03% | 351 |
| Aug 28, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - | 100 |
| Aug 27, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | -0.80% | 121 |
| Aug 26, 2024 | 31.50 | 31.50 | 31.25 | 31.25 | 30.83 | -1.57% | 1,150 |
| Aug 23, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.33 | -0.78% | 100 |
| Aug 22, 2024 | 32.01 | 32.01 | 32.00 | 32.00 | 31.57 | -0.78% | 1,100 |
| Aug 21, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.82 | - | - |
| Aug 20, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.82 | - | 8 |
| Aug 19, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.82 | - | - |
| Aug 16, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.82 | - | - |
| Aug 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.82 | - | 10 |
| Aug 14, 2024 | 32.00 | 32.25 | 31.75 | 32.25 | 31.82 | 0.47% | 2,513 |
| Aug 13, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.67 | - | 10 |
| Aug 12, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.67 | -2.73% | 900 |
| Aug 9, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.56 | - | - |
| Aug 8, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.56 | - | - |
| Aug 7, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.56 | - | - |
| Aug 6, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.56 | - | - |
| Aug 5, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.56 | - | 20 |