Highlands Bankshares, Inc. (HBSI)
OTCMKTS
· Delayed Price · Currency is USD
34.95
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Highlands Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Jun 5, 2025 | 34.75 | 35.00 | 34.75 | 34.95 | 34.95 | 0.14% | 15,818 |
| Jun 4, 2025 | 34.10 | 34.90 | 34.10 | 34.90 | 34.90 | 2.50% | 13,120 |
| Jun 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| Jun 2, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| May 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| May 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| May 28, 2025 | 34.10 | 34.10 | 34.05 | 34.05 | 34.05 | -2.01% | 5,370 |
| May 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 23, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 22, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 20, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 19, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 16, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 15, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1 |
| May 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| May 13, 2025 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 3.61% | 200 |
| May 12, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - | - |
| May 9, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - | - |
| May 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.09% | 1,000 |
| May 7, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | 100 |
| May 6, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | 1,038 |
| May 5, 2025 | 33.28 | 33.51 | 33.27 | 33.51 | 33.51 | -1.33% | 407 |
| May 2, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | 22 |
| May 1, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |
| Apr 30, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |
| Apr 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |
| Apr 28, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |
| 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 | - | - |