Highlands Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	39.50	39.50	39.50	39.50	39.50	-	100
Nov 3, 2025	39.49	40.00	39.49	39.50	39.50	2.16%	1,375
Oct 20, 2025	38.67	38.67	38.67	38.67	38.21	0.72%	100
Oct 15, 2025	38.39	38.39	38.39	38.39	37.94	0.31%	182
Oct 10, 2025	38.27	38.27	38.27	38.27	37.82	0.03%	1,308
Oct 6, 2025	38.45	38.45	38.26	38.26	37.81	0.03%	250
Oct 3, 2025	38.25	38.25	38.25	38.25	37.80	-4.26%	100
Oct 1, 2025	39.95	39.95	39.95	39.95	39.49	3.36%	102
Sep 29, 2025	38.65	38.65	38.65	38.65	38.20	1.18%	300
Sep 26, 2025	38.20	38.20	38.20	38.20	37.76	-	100
Sep 22, 2025	37.25	38.20	37.25	38.20	37.76	2.55%	8,450
Sep 19, 2025	38.00	38.00	37.25	37.25	36.82	-0.21%	225
Sep 18, 2025	37.33	37.33	37.33	37.33	36.90	2.72%	125
Aug 21, 2025	36.34	36.34	36.34	36.34	35.92	-0.44%	853
Aug 20, 2025	36.50	36.50	36.50	36.50	36.08	-1.11%	650
Aug 15, 2025	36.00	36.91	36.00	36.91	36.48	5.01%	5,194
Aug 13, 2025	35.15	35.15	35.15	35.15	34.74	0.23%	650
Aug 1, 2025	35.07	35.07	35.07	35.07	34.66	0.63%	1,918
Jul 28, 2025	34.85	34.85	34.85	34.85	34.44	0.37%	100
Jul 25, 2025	34.72	34.72	34.72	34.72	34.32	-0.80%	100
Jul 23, 2025	34.75	35.00	34.75	35.00	34.59	-	2,300
Jul 16, 2025	35.00	35.00	35.00	35.00	34.15	-	933
Jul 9, 2025	35.00	35.00	35.00	35.00	34.15	-	2,282
Jul 3, 2025	35.00	35.00	35.00	35.00	34.15	2.55%	1,033
Jun 10, 2025	34.13	34.13	34.13	34.13	33.30	-2.35%	2,250
Jun 5, 2025	34.75	35.00	34.75	34.95	34.10	0.14%	15,818
Jun 4, 2025	34.10	34.90	34.10	34.90	34.05	2.50%	13,120
May 28, 2025	34.10	34.10	34.05	34.05	33.22	-2.01%	5,370