Highlands Bankshares, Inc. (HBSI)
OTCMKTS · Delayed Price · Currency is USD
38.39
+0.12 (0.31%)
Oct 15, 2025, 3:26 PM EDT
Highlands Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.31% | 182 |
| Oct 14, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - | - |
| Oct 13, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - | - |
| Oct 10, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.03% | 1,308 |
| Oct 9, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - | - |
| Oct 8, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - | - |
| Oct 7, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - | - |
| Oct 6, 2025 | 38.45 | 38.45 | 38.26 | 38.26 | 38.26 | 0.03% | 250 |
| Oct 3, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -4.26% | 100 |
| Oct 2, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | - |
| Oct 1, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 3.36% | 102 |
| Sep 30, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | - |
| Sep 29, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.18% | 300 |
| Sep 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 100 |
| Sep 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 93 |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 22, 2025 | 37.25 | 38.20 | 37.25 | 38.20 | 38.20 | 2.55% | 8,450 |
| Sep 19, 2025 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -0.21% | 225 |
| Sep 18, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 2.72% | 125 |
| Sep 17, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | 50 |
| Sep 16, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 15, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 12, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 11, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | 1 |
| Sep 10, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 9, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 8, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 5, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 4, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 3, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Sep 2, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Aug 29, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Aug 28, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Aug 27, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Aug 26, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Aug 25, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Aug 22, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - | - |
| Aug 21, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.44% | 853 |
| Aug 20, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.11% | 650 |
| Aug 19, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - | - |
| Aug 18, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - | - |
| Aug 15, 2025 | 36.00 | 36.91 | 36.00 | 36.91 | 36.91 | 5.01% | 5,194 |
| Aug 14, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | - |
| Aug 13, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.23% | 650 |
| Aug 12, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 3 |
| Aug 11, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | - |
| Aug 8, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | - |
| Aug 7, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | - |
| Aug 6, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | - |