Highlands Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	43.53	43.53	43.53	43.53	43.53	-1.63%	230
Feb 3, 2026	44.25	44.25	44.25	44.25	44.25	-	356
Feb 2, 2026	44.25	44.25	44.25	44.25	44.25	1.10%	325
Jan 30, 2026	43.77	43.77	43.77	43.77	43.77	-4.65%	150
Jan 27, 2026	45.90	45.90	45.90	45.90	45.90	-	4,347
Jan 26, 2026	45.90	45.90	45.90	45.90	45.90	-0.20%	3,945
Jan 21, 2026	45.99	45.99	45.99	45.99	45.99	4.52%	160
Jan 20, 2026	44.00	44.00	44.00	44.00	44.00	-0.72%	150
Jan 16, 2026	45.00	45.15	44.32	44.32	44.32	-0.40%	2,165
Jan 8, 2026	44.50	44.50	44.50	44.50	44.50	3.49%	500
Dec 31, 2025	43.00	43.00	43.00	43.00	43.00	-0.58%	666
Dec 30, 2025	43.25	43.25	43.25	43.25	43.25	-0.23%	200
Dec 19, 2025	43.35	43.35	43.35	43.35	43.35	-3.56%	1,000
Dec 11, 2025	44.95	44.95	44.95	44.95	44.95	6.77%	201
Dec 9, 2025	42.10	42.10	42.10	42.10	42.10	-6.44%	235
Dec 3, 2025	44.00	45.00	44.00	45.00	45.00	8.41%	426
Dec 2, 2025	41.00	41.90	41.00	41.51	41.51	2.75%	2,938
Nov 26, 2025	40.00	40.40	40.00	40.40	40.40	2.28%	1,187
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